U.S. markets close in 5 hours 18 minutes

Quanterix Corporation (QTRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
66.21-1.16 (-1.72%)
As of 10:42AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 202168.2768.2864.0566.2166.21101,697
Mar 05, 202163.5167.3760.7567.3767.37727,200
Mar 04, 202163.3366.0060.4163.1863.18626,300
Mar 03, 202184.8984.8965.2665.4765.47716,700
Mar 02, 202183.6583.7575.6977.1077.10406,500
Mar 01, 202176.6783.9076.6782.6682.66348,100
Feb 26, 202174.5577.9172.2575.7575.75515,700
Feb 25, 202176.9377.0072.7173.7773.77392,300
Feb 24, 202180.4081.7176.4678.1678.16303,000
Feb 23, 202178.7580.6372.0078.3578.35684,600
Feb 22, 202189.2890.8679.7780.2880.28555,100
Feb 19, 202187.9092.5787.0190.6490.64420,700
Feb 18, 202185.7888.4279.8887.5287.52248,000
Feb 17, 202186.1887.9383.8185.2885.28280,200
Feb 16, 202189.1990.8984.5487.2687.26366,200
Feb 12, 202182.4089.2580.4686.5286.52467,800
Feb 11, 202179.6283.2978.6580.7180.71254,800
Feb 10, 202178.6981.3674.8779.4879.48405,800
Feb 09, 202178.8084.0976.3477.6877.68389,800
Feb 08, 202180.5081.5776.6577.7977.79431,500
Feb 05, 202179.8084.6878.0479.8079.801,107,900
Feb 04, 202176.4884.9975.0179.4779.471,277,300
Feb 03, 202174.5175.4970.5072.4672.46287,500
Feb 02, 202171.4877.4671.4874.6274.62416,700
Feb 01, 202165.5970.3663.8869.4569.45341,200
Jan 29, 202166.1167.7063.8864.7464.74312,000
Jan 28, 202162.7367.8961.8666.0566.05350,900
Jan 27, 202165.9066.2460.7960.8160.81622,000
Jan 26, 202175.7176.5466.2866.4766.47565,200
Jan 25, 202177.2479.8571.0076.1976.19526,100
Jan 22, 202179.2982.4677.3477.6877.68502,000
Jan 21, 202178.3681.0074.0180.2880.28502,800
Jan 20, 202179.9484.8374.9076.4576.45835,500
Jan 19, 202177.1979.5871.7279.1679.16503,400
Jan 15, 202172.9876.0569.7674.3974.39448,100
Jan 14, 202169.3174.4869.3174.0174.01530,300
Jan 13, 202161.1969.4061.1967.8267.82649,800
Jan 12, 202155.8160.1855.5159.5959.59648,900
Jan 11, 202148.4053.0146.4752.8552.85654,700
Jan 08, 202149.0549.9848.3548.7448.74191,400
Jan 07, 202147.0249.2846.9949.0049.00157,900
Jan 06, 202144.8949.8544.7147.0247.02447,800
Jan 05, 202144.0045.1742.9244.7044.70127,500
Jan 04, 202147.1547.3643.5444.1144.11166,400
Dec 31, 202047.7847.7845.8846.5046.50155,100
Dec 30, 202045.8748.2445.8747.5147.51304,100
Dec 29, 202049.5050.6744.8045.8945.89410,000
Dec 28, 202046.6448.3346.5948.0648.06229,000
Dec 24, 202048.1548.3845.8545.9445.94118,500
Dec 23, 202046.3848.2045.9247.7747.77320,300
Dec 22, 202045.3648.1645.2846.0246.02399,500
Dec 21, 202043.8546.5343.4845.8745.87548,400
Dec 18, 202043.8244.2942.5344.0044.00870,400
Dec 17, 202044.5144.6343.4943.8043.80278,100
Dec 16, 202044.2444.2442.6243.8643.86216,300
Dec 15, 202044.0045.0043.0044.2844.28170,700
Dec 14, 202045.8946.5643.5743.7643.76230,400
Dec 11, 202046.9147.3345.1045.8845.88155,900
Dec 10, 202044.2347.6144.0847.3047.30230,800
Dec 09, 202046.1847.2044.1344.5844.58232,500
Dec 08, 202046.9847.7745.4445.9145.91229,800
Dec 07, 202047.5548.4646.2347.3347.33186,900
Dec 04, 202044.3347.4244.1946.9246.92292,100
Dec 03, 202043.9145.0443.5444.1644.16130,700
Dec 02, 202043.7944.2142.3343.5843.58158,200
Dec 01, 202043.3044.7943.0043.8843.88137,200
Nov 30, 202043.7545.0642.2043.1943.19218,000
Nov 27, 202041.9743.7241.8543.5443.5492,600
Nov 25, 202042.5143.5140.0541.9441.94276,600
Nov 24, 202047.2147.2142.5342.7042.70349,900
Nov 23, 202046.4647.6945.3547.2147.21267,500
Nov 20, 202045.1946.6744.1046.0546.05349,500
Nov 19, 202044.2547.0744.1746.0146.01107,500
Nov 18, 202047.9948.5846.0946.1246.1288,000
Nov 17, 202047.6648.0846.2847.6647.66128,200
Nov 16, 202049.4550.0346.6547.4747.47164,100
Nov 13, 202048.9250.5148.0849.8849.88172,100
Nov 12, 202049.3950.7347.5048.7548.75276,500
Nov 11, 202045.5949.8645.5949.8249.82260,300
Nov 10, 202043.0046.2142.7844.9744.97337,600
Nov 09, 202050.4952.4942.6542.8642.86438,000
Nov 06, 202045.5852.7545.4249.7049.70412,100
Nov 05, 202042.4544.4041.4144.0944.09178,800
Nov 04, 202039.4042.6639.4042.0742.07256,000
Nov 03, 202037.2139.3837.2139.3039.30139,400
Nov 02, 202037.0038.0336.5237.0837.0883,200
Oct 30, 202037.3337.6936.1636.6136.61119,500
Oct 29, 202038.3038.5137.0837.8537.85127,900
Oct 28, 202038.6739.1837.7638.4238.42129,200
Oct 27, 202038.6940.3638.4539.5139.51145,000
Oct 26, 202040.0940.6038.2538.7438.74189,600
Oct 23, 202041.1341.3839.4440.5940.59136,100
Oct 22, 202040.3941.2839.5240.8740.87177,900
Oct 21, 202040.9241.0039.1940.3440.34154,800
Oct 20, 202042.5743.1140.8340.9240.92209,000
Oct 19, 202044.5944.5942.4042.6742.67112,500
Oct 16, 202043.0443.7042.2742.3442.34139,600
Oct 15, 202042.1143.4541.8843.1443.14131,000
Oct 14, 202044.4344.9142.7842.9142.91154,800
Oct 13, 202044.4945.0443.2244.6444.64273,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...