Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 5 hrs 11 mins

S&P Futures
3,999.75
+29.25(+0.74%)
Dow Futures
32,435.00
+177.00(+0.55%)
Nasdaq Futures
12,828.25
+121.25(+0.95%)
Russell 2000 Futures
1,762.50
+21.50(+1.23%)
Crude Oil
70.37
-0.53(-0.75%)
Gold
1,979.70
+30.10(+1.54%)

Advertisement

Quanterix Corporation (QTRX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

10.77

-1.03

(-8.73%)

At close: 04:00PM EDT

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	-	-	-	-	-	-
Mar 22, 2023	11.81	11.98	10.77	10.77	10.77	348,200
Mar 21, 2023	11.44	11.92	11.38	11.80	11.80	215,900
Mar 20, 2023	11.91	12.00	11.12	11.22	11.22	214,700
Mar 17, 2023	12.00	12.69	11.75	11.91	11.91	349,400
Mar 16, 2023	11.77	12.35	11.69	12.08	12.08	312,600
Mar 15, 2023	11.75	12.14	11.59	11.89	11.89	306,500
Mar 14, 2023	12.57	12.74	12.04	12.11	12.11	1,034,500
Mar 13, 2023	11.74	12.16	11.56	12.15	12.15	260,100
Mar 10, 2023	12.43	12.43	11.70	11.95	11.95	299,800
Mar 09, 2023	12.74	13.35	12.31	12.51	12.51	393,000
Mar 08, 2023	12.85	12.88	12.36	12.69	12.69	208,600
Mar 07, 2023	13.67	14.14	12.62	12.84	12.84	381,800
Mar 06, 2023	11.63	13.75	11.63	13.59	13.59	537,800
Mar 03, 2023	11.09	12.30	11.06	12.12	12.12	318,300
Mar 02, 2023	10.29	11.04	10.02	11.01	11.01	384,400
Mar 01, 2023	10.95	11.42	10.41	10.55	10.55	484,200
Feb 28, 2023	11.01	11.42	10.78	11.00	11.00	799,500
Feb 27, 2023	11.40	11.59	10.94	10.99	10.99	425,600
Feb 24, 2023	11.68	11.95	11.13	11.26	11.26	310,000
Feb 23, 2023	11.85	12.06	11.54	11.96	11.96	195,400
Feb 22, 2023	11.98	12.10	11.53	11.77	11.77	226,400
Feb 21, 2023	12.97	12.97	11.78	11.89	11.89	322,900
Feb 17, 2023	13.24	13.44	12.96	13.23	13.23	135,000
Feb 16, 2023	13.28	13.54	13.15	13.29	13.29	206,500
Feb 15, 2023	13.23	13.71	13.23	13.58	13.58	119,800
Feb 14, 2023	13.41	13.84	12.99	13.39	13.39	119,800
Feb 13, 2023	13.19	13.63	13.02	13.58	13.58	231,000
Feb 10, 2023	13.32	13.60	12.98	13.18	13.18	245,200
Feb 09, 2023	14.39	14.58	13.41	13.47	13.47	212,400
Feb 08, 2023	14.47	14.99	14.15	14.21	14.21	154,100
Feb 07, 2023	14.77	14.80	13.77	14.61	14.61	182,900
Feb 06, 2023	14.78	15.63	14.55	14.89	14.89	272,500
Feb 03, 2023	14.49	14.99	14.19	14.91	14.91	270,700
Feb 02, 2023	14.55	15.35	14.34	14.82	14.82	633,000
Feb 01, 2023	14.18	14.72	13.87	14.35	14.35	277,400
Jan 31, 2023	13.94	14.31	13.85	14.13	14.13	253,000
Jan 30, 2023	14.05	14.18	13.75	13.88	13.88	239,900
Jan 27, 2023	14.35	14.51	14.04	14.28	14.28	122,700
Jan 26, 2023	14.88	14.88	14.11	14.46	14.46	113,800
Jan 25, 2023	14.28	14.61	13.93	14.52	14.52	264,100
Jan 24, 2023	14.51	14.96	14.07	14.45	14.45	238,200
Jan 23, 2023	14.34	14.81	14.01	14.71	14.71	356,800
Jan 20, 2023	13.88	14.67	13.73	14.29	14.29	380,300
Jan 19, 2023	14.48	14.48	13.40	13.65	13.65	397,600
Jan 18, 2023	14.38	15.56	13.98	14.74	14.74	530,800
Jan 17, 2023	13.25	14.20	13.02	14.13	14.13	326,800
Jan 13, 2023	12.85	13.21	12.74	13.19	13.19	160,500
Jan 12, 2023	13.89	13.89	12.87	13.01	13.01	313,300
Jan 11, 2023	13.99	14.05	13.04	13.72	13.72	405,500
Jan 10, 2023	13.05	14.75	13.02	13.97	13.97	374,500
Jan 09, 2023	13.25	13.31	12.92	12.97	12.97	289,400
Jan 06, 2023	12.77	13.42	12.32	12.94	12.94	536,500
Jan 05, 2023	12.82	12.86	12.14	12.67	12.67	341,200
Jan 04, 2023	13.13	13.34	12.28	12.97	12.97	432,900
Jan 03, 2023	14.12	14.34	12.62	12.86	12.86	296,600
Dec 30, 2022	13.79	14.48	13.31	13.85	13.85	291,200
Dec 29, 2022	13.51	14.13	13.25	14.02	14.02	325,400
Dec 28, 2022	12.53	13.34	12.53	13.32	13.32	240,700
Dec 27, 2022	12.90	12.90	12.40	12.59	12.59	248,300
Dec 23, 2022	13.08	13.18	12.67	12.90	12.90	194,400
Dec 22, 2022	12.51	13.20	12.37	13.13	13.13	326,700
Dec 21, 2022	12.21	12.86	12.15	12.72	12.72	226,100
Dec 20, 2022	12.60	12.97	11.99	12.07	12.07	236,300
Dec 19, 2022	13.40	13.40	12.64	12.74	12.74	370,800
Dec 16, 2022	13.12	13.59	13.10	13.43	13.43	485,300
Dec 15, 2022	13.51	13.56	12.73	13.27	13.27	382,800
Dec 14, 2022	13.68	14.55	13.68	13.90	13.90	356,400
Dec 13, 2022	14.17	14.53	13.57	13.69	13.69	377,000
Dec 12, 2022	12.90	13.41	12.84	13.31	13.31	205,300
Dec 09, 2022	12.95	13.39	12.95	13.00	13.00	224,500
Dec 08, 2022	13.13	13.35	12.79	13.11	13.11	174,400
Dec 07, 2022	12.91	13.15	12.53	13.03	13.03	231,800
Dec 06, 2022	13.02	13.20	12.65	13.00	13.00	221,400
Dec 05, 2022	13.32	13.51	12.71	13.00	13.00	254,300
Dec 02, 2022	13.09	13.39	12.66	13.38	13.38	110,700
Dec 01, 2022	13.26	13.59	13.09	13.46	13.46	272,400
Nov 30, 2022	12.76	13.36	12.25	13.30	13.30	389,000
Nov 29, 2022	11.91	12.76	11.85	12.70	12.70	285,300
Nov 28, 2022	11.67	12.16	11.60	11.91	11.91	273,000
Nov 25, 2022	11.75	11.87	11.52	11.75	11.75	69,400
Nov 23, 2022	12.06	12.25	11.64	11.79	11.79	216,800
Nov 22, 2022	11.97	12.22	11.49	12.04	12.04	745,300
Nov 21, 2022	11.72	12.03	11.34	11.91	11.91	327,100
Nov 18, 2022	11.55	12.01	10.96	11.73	11.73	447,800
Nov 17, 2022	11.47	11.70	10.91	11.18	11.18	293,600
Nov 16, 2022	11.99	12.22	11.63	11.81	11.81	324,400
Nov 15, 2022	13.32	13.45	12.00	12.15	12.15	452,200
Nov 14, 2022	12.54	13.47	12.27	12.84	12.84	550,200
Nov 11, 2022	11.65	13.41	11.65	12.68	12.68	778,100
Nov 10, 2022	10.19	11.76	10.19	11.72	11.72	680,300
Nov 09, 2022	10.26	11.10	9.36	9.45	9.45	825,500
Nov 08, 2022	9.64	9.82	8.79	9.33	9.33	568,900
Nov 07, 2022	10.20	10.20	9.56	9.65	9.65	577,600
Nov 04, 2022	10.61	10.61	9.69	10.01	10.01	360,100
Nov 03, 2022	10.02	10.44	9.94	10.38	10.38	314,800
Nov 02, 2022	11.27	11.27	10.24	10.25	10.25	347,400
Nov 01, 2022	11.35	11.40	10.96	11.18	11.18	314,800
Oct 31, 2022	11.04	11.36	10.96	11.07	11.07	341,800
Oct 28, 2022	10.70	11.22	10.02	11.17	11.17	290,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,999.75+29.25(+0.74%)

Dow Futures32,435.00+177.00(+0.55%)

Nasdaq Futures12,828.25+121.25(+0.95%)

Russell 2000 Futures1,762.50+21.50(+1.23%)

Crude Oil70.37-0.53(-0.75%)

Gold1,979.70+30.10(+1.54%)

Quanterix Corporation (QTRX)

S&P Futures
3,999.75
+29.25(+0.74%)

Dow Futures
32,435.00
+177.00(+0.55%)

Nasdaq Futures
12,828.25
+121.25(+0.95%)

Russell 2000 Futures
1,762.50
+21.50(+1.23%)

Crude Oil
70.37
-0.53(-0.75%)

Gold
1,979.70
+30.10(+1.54%)