Advertisement
U.S. markets closed

Quanterix Corporation (QTRX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
27.00+3.04 (+12.69%)
At close: 04:00PM EST
26.69 -0.31 (-1.15%)
After hours: 08:00PM EST
Advertisement
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202422.9427.3922.5827.0027.00712,300
Feb 29, 202423.8724.4423.5223.9623.96390,500
Feb 28, 202424.0924.1923.2423.4823.48315,700
Feb 27, 202425.1625.1623.5524.1724.17482,900
Feb 26, 202424.8925.5024.7325.0925.09577,300
Feb 23, 202425.5125.7524.8124.8724.87262,600
Feb 22, 202425.9026.5424.9925.5125.51365,300
Feb 21, 202425.8925.9825.3725.7825.78301,100
Feb 20, 202425.9226.2425.5426.0726.07285,300
Feb 16, 202425.8926.5925.7426.2026.20263,000
Feb 15, 202424.8226.6024.8226.2326.23424,800
Feb 14, 202424.3525.0223.9624.6824.68309,600
Feb 13, 202423.0024.5122.3423.9623.96561,600
Feb 12, 202424.2624.4823.7324.4424.44346,100
Feb 09, 202424.4824.6523.9124.2824.28388,800
Feb 08, 202423.6924.4623.4724.3524.35206,100
Feb 07, 202424.0724.0723.4723.7723.77151,400
Feb 06, 202423.5724.0423.3924.0124.01229,300
Feb 05, 202422.7723.7022.5523.4423.44258,600
Feb 02, 202422.6123.1822.1323.1023.10367,200
Feb 01, 202422.6123.4022.5023.1323.13365,800
Jan 31, 202422.9823.1822.0622.0922.09245,200
Jan 30, 202423.4823.6022.6122.9122.91254,300
Jan 29, 202423.5623.9823.3423.6223.62233,600
Jan 26, 202423.6323.9423.3323.5623.56209,400
Jan 25, 202423.8023.8323.3523.3823.38248,600
Jan 24, 202424.1524.3023.0123.3023.30274,600
Jan 23, 202423.1823.6422.4923.6123.61348,100
Jan 22, 202422.7323.2522.1522.8222.82194,600
Jan 19, 202422.3022.6421.8422.3922.39265,700
Jan 18, 202422.2322.4021.7122.1222.12293,200
Jan 17, 202422.4822.8421.8522.2722.27297,300
Jan 16, 202422.7523.4722.1822.9022.90318,700
Jan 12, 202424.2824.8122.6122.9122.91637,000
Jan 11, 202426.5526.7923.8123.9623.96459,500
Jan 10, 202426.2026.6125.3726.3626.36185,900
Jan 09, 202425.9027.1325.8026.1326.13217,700
Jan 08, 202425.7226.3525.2026.2326.23231,500
Jan 05, 202425.0925.7124.7125.5725.57248,100
Jan 04, 202425.8527.4925.4325.4325.43246,900
Jan 03, 202426.9126.9125.6125.8925.89330,000
Jan 02, 202426.9127.8026.4027.1527.15248,000
Dec 29, 202328.6828.7827.1027.3427.34454,800
Dec 28, 202328.0728.7128.0028.6628.66252,100
Dec 27, 202328.2428.3527.7628.2228.22171,200
Dec 26, 202327.6628.2527.4228.2028.20197,100
Dec 22, 202327.6028.2426.8827.2727.27272,100
Dec 21, 202327.2327.9627.1227.6327.63277,000
Dec 20, 202327.7427.9526.4726.8526.85362,100
Dec 19, 202326.5627.9326.2827.7127.71297,900
Dec 18, 202325.2126.3925.0726.2126.21437,500
Dec 15, 202325.4325.4324.3525.0325.03472,300
Dec 14, 202325.6026.4324.9925.2125.21327,300
Dec 13, 202323.0125.1422.7525.0625.06476,300
Dec 12, 202323.0223.2322.3023.0423.04467,200
Dec 11, 202322.9523.3522.4622.9522.95381,000
Dec 08, 202322.6623.3422.5623.0423.04363,200
Dec 07, 202323.1123.1522.7022.7522.75378,900
Dec 06, 202324.0224.1322.9823.2023.20411,100
Dec 05, 202324.3524.5123.2923.6023.60251,300
Dec 04, 202325.8126.2024.1424.6424.64966,800
Dec 01, 202323.7125.8423.6125.3825.38669,000
Nov 30, 202324.1324.7423.2723.9723.97393,500
Nov 29, 202323.9524.6523.9524.0124.01355,400
Nov 28, 202324.1024.1023.1623.7423.74378,300
Nov 27, 202324.3324.4523.8924.0324.03197,100
Nov 24, 202324.1124.6724.1124.5024.5097,800
Nov 22, 202323.9924.4023.5324.1724.17287,700
Nov 21, 202323.2123.7722.9123.5923.59293,600
Nov 20, 202322.5723.5022.5723.1823.18234,900
Nov 17, 202322.1922.5121.6822.4522.45250,500
Nov 16, 202322.4722.8921.6221.9021.90184,600
Nov 15, 202322.6323.1322.2722.2722.27301,700
Nov 14, 202321.8922.6721.8822.6622.66455,900
Nov 13, 202320.5020.7220.0320.7020.70204,200
Nov 10, 202320.4820.8319.7420.5020.50381,900
Nov 09, 202322.2122.4020.4320.4820.48336,700
Nov 08, 202322.5722.9921.4522.0822.08403,600
Nov 07, 202322.5225.6721.9422.5422.54574,700
Nov 06, 202322.7122.9521.9622.0622.06340,700
Nov 03, 202322.5623.4722.5622.9222.92278,300
Nov 02, 202321.9222.7521.9222.2922.29251,800
Nov 01, 202321.6421.8021.1421.4421.44357,000
Oct 31, 202320.5421.7920.5421.7221.72316,300
Oct 30, 202320.8120.8620.1220.5720.57162,900
Oct 27, 202321.1921.2519.8420.5020.50347,200
Oct 26, 202321.3121.5220.9321.1421.14332,900
Oct 25, 202321.5121.7020.7821.1021.10465,300
Oct 24, 202320.2522.2720.1621.9421.94738,700
Oct 23, 202319.5920.4719.5019.8819.88297,500
Oct 20, 202319.9820.0419.3519.5419.54221,800
Oct 19, 202319.7520.1619.4219.9019.90237,300
Oct 18, 202320.2120.4219.6719.7519.75386,600
Oct 17, 202319.8720.6319.6120.3220.32556,100
Oct 16, 202320.5221.1019.9020.6020.60268,600
Oct 13, 202320.7821.0920.0720.4720.47387,700
Oct 12, 202322.9522.9520.4020.4620.46679,200
Oct 11, 202326.1126.3222.1623.0123.01877,800
Oct 10, 202326.2227.0626.0426.0726.07331,400
Oct 09, 202326.4826.8125.8626.2326.23198,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...