Quanterix Corporation QTRX
NASDAQ · United States · Health Technology
$3.64+0.23 (+6.74%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.64 | +6.74% | $3.44 | $3.69 | $3.44 | 590.80K |
| 2026-10-01 | $3.41 | -8.09% | $3.72 | $3.72 | $3.38 | 629.20K |
| 2026-09-30 | $3.71 | +1.09% | $3.67 | $3.72 | $3.59 | 545.30K |
| 2026-09-29 | $3.67 | +4.26% | $3.52 | $3.71 | $3.45 | 623.40K |
| 2026-09-28 | $3.52 | +7.65% | $3.25 | $3.67 | $3.23 | 1.04M |
| 2026-09-25 | $3.27 | +2.83% | $3.23 | $3.29 | $3.11 | 563.50K |
| 2026-09-24 | $3.18 | +0.63% | $3.15 | $3.22 | $3.04 | 374.20K |
| 2026-09-23 | $3.16 | -0.94% | $3.17 | $3.20 | $3.03 | 423.70K |
| 2026-09-22 | $3.19 | +4.93% | $3.05 | $3.21 | $3.03 | 424.90K |
| 2026-09-21 | $3.04 | -0.98% | $3.13 | $3.17 | $3.01 | 627.40K |
| 2026-09-18 | $3.07 | -1.60% | $3.12 | $3.14 | $3.00 | 1.05M |
| 2026-09-17 | $3.12 | +7.22% | $2.94 | $3.19 | $2.90 | 955.70K |
| 2026-09-16 | $2.91 | +6.99% | $2.72 | $2.95 | $2.66 | 924.90K |
| 2026-09-15 | $2.72 | +8.80% | $2.50 | $2.79 | $2.49 | 1.60M |
| 2026-09-14 | $2.50 | -2.34% | $2.50 | $2.68 | $2.37 | 6.09M |
| 2026-09-11 | $2.56 | +2.40% | $2.52 | $2.59 | $2.50 | 323.00K |
| 2026-09-10 | $2.50 | -5.66% | $2.60 | $2.63 | $2.49 | 456.10K |
| 2026-09-09 | $2.65 | -2.93% | $2.70 | $2.71 | $2.61 | 266.20K |
| 2026-09-08 | $2.73 | +1.49% | $2.64 | $2.83 | $2.61 | 647.40K |
| 2026-09-04 | $2.69 | +4.26% | $2.58 | $2.69 | $2.54 | 274.60K |
| 2026-09-03 | $2.58 | -1.15% | $2.63 | $2.64 | $2.43 | 842.00K |
| 2026-09-02 | $2.61 | +3.98% | $2.49 | $2.64 | $2.49 | 459.00K |
| 2026-09-01 | $2.51 | -5.99% | $2.59 | $2.62 | $2.50 | 904.10K |
| 2026-08-31 | $2.67 | +1.14% | $2.62 | $2.67 | $2.53 | 401.30K |
| 2026-08-28 | $2.64 | 0.00% | $2.64 | $2.67 | $2.58 | 349.50K |
| 2026-08-27 | $2.64 | -1.49% | $2.66 | $2.74 | $2.62 | 413.00K |
| 2026-08-26 | $2.68 | -3.94% | $2.83 | $2.86 | $2.65 | 381.80K |
| 2026-08-25 | $2.79 | -0.36% | $2.80 | $2.96 | $2.78 | 505.10K |
| 2026-08-24 | $2.80 | -6.35% | $2.99 | $3.00 | $2.75 | 499.00K |
| 2026-08-21 | $2.99 | -4.17% | $3.11 | $3.11 | $2.99 | 321.20K |
| 2026-08-20 | $3.12 | +5.41% | $2.96 | $3.25 | $2.86 | 579.10K |
| 2026-08-19 | $2.96 | +10.45% | $2.75 | $2.98 | $2.73 | 847.20K |
| 2026-08-18 | $2.68 | -8.22% | $2.84 | $2.89 | $2.65 | 795.90K |
| 2026-08-17 | $2.92 | +12.74% | $2.79 | $2.95 | $2.65 | 1.34M |
| 2026-08-14 | $2.59 | -9.44% | $2.86 | $2.86 | $2.55 | 840.80K |
| 2026-08-13 | $2.86 | -2.39% | $2.91 | $3.13 | $2.85 | 1.33M |
| 2026-08-12 | $2.93 | +11.62% | $2.63 | $2.94 | $2.47 | 1.27M |
| 2026-08-11 | $2.63 | +8.47% | $2.46 | $2.63 | $2.36 | 1.82M |
| 2026-08-10 | $2.42 | -39.95% | $2.30 | $2.60 | $2.15 | 4.05M |
| 2026-08-07 | $4.03 | +5.22% | $3.88 | $4.04 | $3.88 | 448.60K |
| 2026-08-06 | $3.83 | +1.86% | $3.78 | $3.87 | $3.73 | 244.80K |
| 2026-08-05 | $3.76 | +1.35% | $3.71 | $3.79 | $3.60 | 384.50K |
| 2026-08-04 | $3.71 | 0.00% | $3.73 | $3.81 | $3.64 | 452.10K |
| 2026-08-03 | $3.71 | +6.61% | $3.52 | $3.73 | $3.51 | 383.50K |
| 2026-07-31 | $3.48 | -1.14% | $3.52 | $3.54 | $3.34 | 414.30K |
| 2026-07-30 | $3.52 | +4.14% | $3.42 | $3.55 | $3.38 | 407.10K |
| 2026-07-29 | $3.38 | -3.15% | $3.48 | $3.57 | $3.35 | 432.30K |
| 2026-07-28 | $3.49 | -4.90% | $3.62 | $3.73 | $3.47 | 467.40K |
| 2026-07-27 | $3.67 | 0.00% | $3.71 | $3.86 | $3.65 | 337.00K |
| 2026-07-24 | $3.67 | -6.38% | $3.96 | $4.04 | $3.66 | 423.90K |
| 2026-07-23 | $3.92 | +2.08% | $3.79 | $3.98 | $3.79 | 418.20K |
| 2026-07-22 | $3.84 | -3.27% | $3.94 | $4.03 | $3.81 | 408.60K |
| 2026-07-21 | $3.97 | +1.79% | $3.89 | $4.09 | $3.88 | 485.90K |
| 2026-07-20 | $3.90 | +0.91% | $3.85 | $4.01 | $3.65 | 670.60K |
| 2026-07-17 | $3.87 | -2.40% | $3.86 | $4.15 | $3.76 | 529.10K |
| 2026-07-16 | $3.96 | -6.60% | $4.22 | $4.26 | $3.69 | 1.02M |
| 2026-07-15 | $4.24 | +3.92% | $4.38 | $4.42 | $3.97 | 639.20K |
| 2026-07-14 | $4.08 | +5.15% | $3.93 | $4.13 | $3.89 | 584.70K |
| 2026-07-13 | $3.88 | 0.00% | $3.89 | $4.06 | $3.81 | 289.60K |
| 2026-07-10 | $3.88 | -2.51% | $4.01 | $4.05 | $3.82 | 357.20K |
| 2026-07-09 | $3.98 | +2.84% | $3.90 | $4.07 | $3.83 | 461.80K |
| 2026-07-08 | $3.87 | -3.25% | $3.95 | $4.00 | $3.77 | 433.10K |
| 2026-07-07 | $4.00 | -6.76% | $4.29 | $4.45 | $3.97 | 503.80K |
| 2026-07-06 | $4.29 | -0.92% | $4.31 | $4.45 | $4.15 | 476.40K |
| 2026-07-02 | $4.33 | -0.23% | $4.38 | $4.44 | $4.22 | 456.10K |
| 2026-07-01 | $4.34 | +0.46% | $4.29 | $4.48 | $4.25 | 540.80K |
| 2026-06-30 | $4.32 | -4.85% | $4.48 | $4.50 | $4.11 | 947.40K |
| 2026-06-29 | $4.54 | +5.09% | $4.32 | $4.57 | $4.18 | 1.76M |
| 2026-06-26 | $4.32 | +14.89% | $3.76 | $4.36 | $3.71 | 3.60M |
| 2026-06-25 | $3.76 | -0.53% | $3.81 | $4.08 | $3.73 | 1.02M |
| 2026-06-24 | $3.78 | +17.39% | $3.26 | $3.79 | $3.25 | 1.62M |
| 2026-06-23 | $3.22 | -7.74% | $3.43 | $3.64 | $3.19 | 1.12M |
| 2026-06-22 | $3.49 | +2.95% | $3.40 | $3.54 | $3.18 | 1.41M |
| 2026-06-18 | $3.39 | +17.71% | $2.97 | $3.43 | $2.95 | 3.07M |
| 2026-06-17 | $2.88 | -5.88% | $3.03 | $3.22 | $2.83 | 1.41M |
| 2026-06-16 | $3.06 | -1.29% | $3.10 | $3.30 | $3.04 | 929.00K |
| 2026-06-15 | $3.10 | 0.00% | $3.21 | $3.29 | $3.08 | 1.05M |
| 2026-06-12 | $3.10 | +2.31% | $3.03 | $3.17 | $2.98 | 706.30K |
| 2026-06-11 | $3.03 | -1.30% | $3.10 | $3.15 | $3.00 | 627.90K |
| 2026-06-10 | $3.07 | -0.65% | $3.10 | $3.21 | $2.96 | 703.30K |
| 2026-06-09 | $3.09 | -1.28% | $3.13 | $3.26 | $2.90 | 820.00K |
| 2026-06-08 | $3.13 | -5.15% | $3.35 | $3.43 | $3.11 | 601.50K |
| 2026-06-05 | $3.30 | -13.16% | $3.80 | $3.86 | $3.27 | 928.00K |
| 2026-06-04 | $3.80 | +7.65% | $3.50 | $4.03 | $3.50 | 662.30K |
| 2026-06-03 | $3.53 | +0.86% | $3.55 | $3.60 | $3.39 | 701.40K |
| 2026-06-02 | $3.50 | 0.00% | $3.43 | $3.57 | $3.29 | 1.21M |
| 2026-06-01 | $3.50 | +14.38% | $3.03 | $3.62 | $2.95 | 2.04M |
| 2026-05-29 | $3.06 | +0.33% | $3.01 | $3.13 | $2.95 | 811.50K |
| 2026-05-28 | $3.05 | +15.09% | $2.67 | $3.07 | $2.63 | 2.91M |
| 2026-05-27 | $2.65 | -1.12% | $2.68 | $2.74 | $2.59 | 821.40K |