Quanterix Corporation (QTRX)
NASDAQ: QTRX · Real-Time Price · USD
2.660
-0.200 (-6.99%)
Aug 14, 2026, 10:38 AM EDT - Market open
Quanterix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2.86 | 2.86 | 2.72 | 2.72 | - | -4.90% | 85,576 |
| Aug 13, 2026 | 2.91 | 3.13 | 2.85 | 2.86 | 2.86 | -2.39% | 1,332,024 |
| Aug 12, 2026 | 2.63 | 2.95 | 2.47 | 2.93 | 2.93 | 11.62% | 1,258,661 |
| Aug 11, 2026 | 2.46 | 2.63 | 2.36 | 2.63 | 2.63 | 8.47% | 1,805,511 |
| Aug 10, 2026 | 2.30 | 2.60 | 2.15 | 2.42 | 2.42 | -39.95% | 4,001,138 |
| Aug 7, 2026 | 3.88 | 4.04 | 3.88 | 4.03 | 4.03 | 5.22% | 448,697 |
| Aug 6, 2026 | 3.78 | 3.87 | 3.73 | 3.83 | 3.83 | 1.86% | 245,183 |
| Aug 5, 2026 | 3.71 | 3.79 | 3.60 | 3.76 | 3.76 | 1.35% | 384,612 |
| Aug 4, 2026 | 3.73 | 3.81 | 3.64 | 3.71 | 3.71 | - | 452,134 |
| Aug 3, 2026 | 3.52 | 3.74 | 3.51 | 3.71 | 3.71 | 6.61% | 383,623 |
| Jul 31, 2026 | 3.52 | 3.54 | 3.34 | 3.48 | 3.48 | -1.14% | 414,354 |
| Jul 30, 2026 | 3.42 | 3.55 | 3.38 | 3.52 | 3.52 | 4.14% | 407,255 |
| Jul 29, 2026 | 3.48 | 3.57 | 3.35 | 3.38 | 3.38 | -3.15% | 433,521 |
| Jul 28, 2026 | 3.62 | 3.73 | 3.47 | 3.49 | 3.49 | -4.90% | 467,401 |
| Jul 27, 2026 | 3.71 | 3.86 | 3.65 | 3.67 | 3.67 | - | 337,425 |
| Jul 24, 2026 | 3.96 | 4.04 | 3.66 | 3.67 | 3.67 | -6.38% | 424,047 |
| Jul 23, 2026 | 3.79 | 3.98 | 3.79 | 3.92 | 3.92 | 2.08% | 418,191 |
| Jul 22, 2026 | 3.94 | 4.03 | 3.81 | 3.84 | 3.84 | -3.27% | 408,573 |
| Jul 21, 2026 | 3.89 | 4.09 | 3.88 | 3.97 | 3.97 | 1.79% | 485,898 |
| Jul 20, 2026 | 3.85 | 4.01 | 3.65 | 3.90 | 3.90 | 0.91% | 670,623 |
| Jul 17, 2026 | 3.86 | 4.15 | 3.76 | 3.87 | 3.87 | -2.40% | 529,119 |
| Jul 16, 2026 | 4.22 | 4.26 | 3.70 | 3.96 | 3.96 | -6.60% | 1,020,737 |
| Jul 15, 2026 | 4.38 | 4.42 | 3.97 | 4.24 | 4.24 | 3.92% | 639,503 |
| Jul 14, 2026 | 3.93 | 4.13 | 3.89 | 4.08 | 4.08 | 5.15% | 584,745 |
| Jul 13, 2026 | 3.89 | 4.06 | 3.81 | 3.88 | 3.88 | - | 289,605 |
| Jul 10, 2026 | 4.01 | 4.05 | 3.82 | 3.88 | 3.88 | -2.51% | 357,380 |
| Jul 9, 2026 | 3.90 | 4.08 | 3.83 | 3.98 | 3.98 | 2.84% | 461,833 |
| Jul 8, 2026 | 3.95 | 4.00 | 3.77 | 3.87 | 3.87 | -3.25% | 433,142 |
| Jul 7, 2026 | 4.29 | 4.45 | 3.97 | 4.00 | 4.00 | -6.76% | 503,787 |
| Jul 6, 2026 | 4.31 | 4.45 | 4.15 | 4.29 | 4.29 | -0.92% | 476,457 |
| Jul 2, 2026 | 4.38 | 4.44 | 4.22 | 4.33 | 4.33 | -0.23% | 456,286 |
| Jul 1, 2026 | 4.29 | 4.48 | 4.25 | 4.34 | 4.34 | 0.46% | 540,771 |
| Jun 30, 2026 | 4.48 | 4.50 | 4.12 | 4.32 | 4.32 | -4.85% | 947,411 |
| Jun 29, 2026 | 4.32 | 4.57 | 4.18 | 4.54 | 4.54 | 5.09% | 1,763,478 |
| Jun 26, 2026 | 3.76 | 4.37 | 3.71 | 4.32 | 4.32 | 14.89% | 3,600,622 |
| Jun 25, 2026 | 3.81 | 4.08 | 3.73 | 3.76 | 3.76 | -0.53% | 1,023,505 |
| Jun 24, 2026 | 3.26 | 3.79 | 3.25 | 3.78 | 3.78 | 17.39% | 1,622,233 |
| Jun 23, 2026 | 3.43 | 3.64 | 3.19 | 3.22 | 3.22 | -7.74% | 1,123,084 |
| Jun 22, 2026 | 3.40 | 3.54 | 3.18 | 3.49 | 3.49 | 2.95% | 1,407,897 |
| Jun 18, 2026 | 2.97 | 3.43 | 2.95 | 3.39 | 3.39 | 17.71% | 3,071,346 |
| Jun 17, 2026 | 3.03 | 3.22 | 2.83 | 2.88 | 2.88 | -5.88% | 1,412,399 |
| Jun 16, 2026 | 3.10 | 3.30 | 3.04 | 3.06 | 3.06 | -1.29% | 929,055 |
| Jun 15, 2026 | 3.21 | 3.29 | 3.08 | 3.10 | 3.10 | - | 1,050,124 |
| Jun 12, 2026 | 3.03 | 3.17 | 2.98 | 3.10 | 3.10 | 2.31% | 706,323 |
| Jun 11, 2026 | 3.10 | 3.16 | 3.00 | 3.03 | 3.03 | -1.30% | 627,942 |
| Jun 10, 2026 | 3.10 | 3.21 | 2.96 | 3.07 | 3.07 | -0.65% | 703,556 |
| Jun 9, 2026 | 3.13 | 3.26 | 2.90 | 3.09 | 3.09 | -1.28% | 819,967 |
| Jun 8, 2026 | 3.35 | 3.43 | 3.11 | 3.13 | 3.13 | -5.15% | 601,537 |
| Jun 5, 2026 | 3.80 | 3.86 | 3.27 | 3.30 | 3.30 | -13.16% | 928,144 |
| Jun 4, 2026 | 3.50 | 4.03 | 3.50 | 3.80 | 3.80 | 7.65% | 662,566 |