QTRX - Quanterix Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202028.2628.4927.6727.9227.9255,900
Feb 20, 202028.6528.7127.5928.4028.4060,400
Feb 19, 202027.8529.0027.7428.7228.7282,200
Feb 18, 202028.0528.1227.4527.7627.7654,100
Feb 14, 202028.1728.4827.4828.2128.2146,500
Feb 13, 202027.9428.5027.7828.0828.0881,700
Feb 12, 202027.6528.2226.7528.0928.0987,900
Feb 11, 202027.8828.1026.8627.7027.70141,400
Feb 10, 202027.7328.0327.3227.8727.8792,700
Feb 07, 202028.5128.5127.2627.6827.68101,900
Feb 06, 202027.9428.5527.1428.2128.21119,500
Feb 05, 202027.7027.9827.2727.8727.87108,500
Feb 04, 202026.5227.4726.3627.4027.4072,000
Feb 03, 202027.4827.4925.9226.4126.41106,700
Jan 31, 202027.1027.5626.7227.1127.11157,800
Jan 30, 202027.1027.5326.9427.2827.28112,700
Jan 29, 202027.2327.6226.7127.4727.4789,500
Jan 28, 202026.5227.2526.3327.1527.15106,200
Jan 27, 202026.2226.7526.0026.2226.22128,700
Jan 24, 202025.9427.2725.8826.8526.85222,900
Jan 23, 202024.8625.8824.8625.7525.75152,000
Jan 22, 202025.1525.8624.8825.3325.33198,800
Jan 21, 202024.7725.3523.8725.1425.14208,600
Jan 17, 202024.4125.0323.8424.0924.09148,700
Jan 16, 202022.5025.3222.1124.7524.75394,600
Jan 15, 202022.2422.5121.3421.6521.65145,500
Jan 14, 202022.3522.4521.9822.1822.18122,500
Jan 13, 202021.7522.5821.4722.5422.54122,100
Jan 10, 202021.8122.0021.3721.7021.70109,800
Jan 09, 202022.3322.5621.6121.7421.74130,900
Jan 08, 202023.2423.3922.3422.3522.35143,500
Jan 07, 202022.8423.3722.2023.2023.20132,500
Jan 06, 202022.7023.0522.2822.8522.85167,000
Jan 03, 202022.8323.0522.3922.9822.9889,100
Jan 02, 202023.8723.8722.7623.1223.1282,400
Dec 31, 201923.2223.8222.8423.6323.6394,500
Dec 30, 201923.5123.6522.8223.3723.3750,400
Dec 27, 201923.9723.9722.9323.5123.5174,500
Dec 26, 201924.8724.8723.7823.8523.8571,100
Dec 24, 201924.3224.9024.1324.8024.8053,000
Dec 23, 201923.6424.4623.4324.3624.36120,200
Dec 20, 201923.9123.9122.8623.4523.45266,800
Dec 19, 201923.0023.9322.8123.8623.86144,200
Dec 18, 201923.4323.5522.4522.8822.88199,900
Dec 17, 201924.6624.6623.3423.4223.42164,100
Dec 16, 201924.1524.9124.0824.6824.68135,200
Dec 13, 201925.0125.2724.0924.1424.1483,000
Dec 12, 201925.0125.5724.7724.9124.9178,700
Dec 11, 201925.2526.0724.9725.1425.1488,700
Dec 10, 201924.8125.3724.6425.2425.2480,800
Dec 09, 201925.1525.4424.6125.0325.0378,200
Dec 06, 201925.0125.5624.6325.1625.16100,100
Dec 05, 201924.5725.1824.3224.8424.8480,700
Dec 04, 201925.2025.4924.2124.6124.61122,400
Dec 03, 201924.8125.6124.5525.2225.2274,000
Dec 02, 201925.0825.4924.3425.2625.2686,000
Nov 29, 201925.5225.8924.9425.3325.3353,500
Nov 27, 201925.2325.6525.0025.5225.5281,500
Nov 26, 201925.4025.4624.8125.1525.15158,200
Nov 25, 201924.8625.8824.6225.4325.43140,300
Nov 22, 201924.0524.6623.7324.5724.57111,600
Nov 21, 201924.2124.2123.3123.8023.80100,900
Nov 20, 201923.1525.2023.1524.2224.22216,600
Nov 19, 201922.5123.3522.3723.1723.17106,600
Nov 18, 201922.8922.9722.3422.4222.4287,900
Nov 15, 201922.7523.1622.3222.9422.9499,700
Nov 14, 201921.5522.5921.2522.5222.52100,600
Nov 13, 201922.0422.9021.3721.7621.76115,500
Nov 12, 201922.5022.8521.8722.4122.41167,800
Nov 11, 201923.2023.6922.1822.3922.39145,700
Nov 08, 201922.9923.9122.3823.4123.41208,200
Nov 07, 201920.2524.8620.2523.7323.73574,100
Nov 06, 201920.3120.5419.0819.2919.29153,000
Nov 05, 201920.9021.0020.2320.3220.32101,700
Nov 04, 201921.0521.4520.4120.8820.88120,700
Nov 01, 201920.9721.2720.6720.8820.8898,300
Oct 31, 201921.4221.6220.6820.8520.85121,400
Oct 30, 201921.2321.6120.9821.4721.4793,100
Oct 29, 201922.2322.2420.6721.2021.20190,700
Oct 28, 201920.9122.2720.8622.1822.18205,600
Oct 25, 201920.7121.2320.1020.8220.82119,200
Oct 24, 201919.9420.9419.7220.7220.72122,300
Oct 23, 201920.1720.3419.7219.9419.94150,100
Oct 22, 201920.0020.6719.1420.1320.13272,400
Oct 21, 201921.0721.1119.7919.8819.88226,400
Oct 18, 201921.6522.0820.8220.9520.95134,900
Oct 17, 201922.1622.2721.7221.7821.78122,000
Oct 16, 201921.9722.4021.6722.0522.05156,300
Oct 15, 201922.1122.4921.7022.0122.01132,100
Oct 14, 201921.7222.2521.2722.0322.03108,800
Oct 11, 201921.2222.1421.2221.7521.75224,300
Oct 10, 201921.1321.6520.3121.0421.04180,400
Oct 09, 201921.9322.0320.9921.2621.26130,800
Oct 08, 201921.5622.0621.2121.7821.78212,100
Oct 07, 201921.4722.0921.3921.8021.80210,300
Oct 04, 201922.2022.2220.8621.6721.67233,200
Oct 03, 201920.4322.3219.3122.1922.19441,000
Oct 02, 201921.1121.1519.9019.9819.98312,600
Oct 01, 201921.7822.4521.0421.4121.41306,200
Sep 30, 201921.6022.1521.3821.9621.96487,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...