Quanterix Corp (NQ: QTRX )

23.56 +0.63 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 22.93 23.94 22.64 23.56 414,961 +0.63(+2.75%)
Mar 27, 2024 22.30 23.19 21.54 22.93 438,185 +1.03(+4.70%)
Mar 26, 2024 22.62 22.62 21.53 21.90 798,201 -0.57(-2.54%)
Mar 25, 2024 23.46 24.05 22.42 22.47 328,880 -0.86(-3.69%)
Mar 22, 2024 24.02 24.87 23.06 23.33 439,385 -0.89(-3.67%)
Mar 21, 2024 25.44 26.18 24.09 24.22 436,107 -1.17(-4.61%)
Mar 20, 2024 26.90 27.37 24.60 25.39 293,498 -1.57(-5.82%)
Mar 19, 2024 26.34 27.11 25.68 26.96 304,596 +0.38(+1.43%)
Mar 18, 2024 26.58 27.05 25.90 26.58 381,273 +0.03(+0.11%)
Mar 15, 2024 26.34 26.78 25.98 26.55 408,734 +0.17(+0.64%)
Mar 14, 2024 25.95 26.51 25.95 26.38 224,771 +0.07(+0.27%)
Mar 13, 2024 26.76 27.54 26.19 26.31 176,346 -0.50(-1.86%)
Mar 12, 2024 26.38 26.85 26.08 26.81 157,204 +0.46(+1.75%)
Mar 11, 2024 26.41 27.07 26.22 26.35 203,803 -0.19(-0.72%)
Mar 08, 2024 28.54 29.70 26.24 26.54 422,536 -1.51(-5.38%)
Mar 07, 2024 28.34 28.49 27.43 28.05 199,850 -0.23(-0.81%)
Mar 06, 2024 28.50 28.69 27.41 28.28 391,428 +0.07(+0.25%)
Mar 05, 2024 27.88 28.94 27.20 28.21 361,776 +0.14(+0.50%)
Mar 04, 2024 28.00 28.46 26.91 28.07 574,909 +1.07(+3.96%)
Mar 01, 2024 22.94 27.39 22.58 27.00 767,886 +3.04(+12.69%)
Feb 29, 2024 23.87 24.44 23.52 23.96 389,955 +0.48(+2.04%)
Feb 28, 2024 24.09 24.19 23.24 23.48 315,701 -0.69(-2.85%)
Feb 27, 2024 25.16 25.16 23.55 24.17 482,924 -0.92(-3.67%)
Feb 26, 2024 24.89 25.50 24.73 25.09 577,304 +0.22(+0.88%)
Feb 23, 2024 25.51 25.75 24.81 24.87 262,645 -0.64(-2.51%)
Feb 22, 2024 25.90 26.54 24.99 25.51 365,281 -0.27(-1.05%)
Feb 21, 2024 25.89 25.98 25.37 25.78 301,068 -0.29(-1.11%)
Feb 20, 2024 25.92 26.24 25.54 26.07 285,286 -0.13(-0.50%)
Feb 16, 2024 25.89 26.59 25.74 26.20 262,972 -0.03(-0.11%)
Feb 15, 2024 24.82 26.60 24.82 26.23 424,838 +1.55(+6.28%)
Feb 14, 2024 24.35 25.02 23.96 24.68 309,644 +0.72(+3.01%)
Feb 13, 2024 23.00 24.51 22.34 23.96 561,616 -0.48(-1.96%)
Feb 12, 2024 24.26 24.48 23.73 24.44 346,054 +0.16(+0.66%)
Feb 09, 2024 24.48 24.65 23.91 24.28 388,820 -0.07(-0.29%)
Feb 08, 2024 23.69 24.46 23.47 24.35 206,081 +0.58(+2.44%)
Feb 07, 2024 24.07 24.07 23.47 23.77 151,370 -0.24(-1.00%)
Feb 06, 2024 23.57 24.04 23.39 24.01 229,343 +0.57(+2.43%)
Feb 05, 2024 22.77 23.70 22.55 23.44 258,623 +0.34(+1.47%)
Feb 02, 2024 22.61 23.18 22.13 23.10 367,244 -0.03(-0.13%)
Feb 01, 2024 22.61 23.40 22.50 23.13 365,801 +1.04(+4.71%)
Jan 31, 2024 22.98 23.18 22.06 22.09 245,220 -0.82(-3.58%)
Jan 30, 2024 23.48 23.60 22.61 22.91 254,342 -0.71(-3.01%)
Jan 29, 2024 23.56 23.98 23.34 23.62 233,632 +0.06(+0.25%)
Jan 26, 2024 23.63 23.94 23.33 23.56 209,398 +0.18(+0.77%)
Jan 25, 2024 23.80 23.84 23.35 23.38 248,594 +0.08(+0.34%)
Jan 24, 2024 24.15 24.29 23.01 23.30 274,621 -0.31(-1.31%)
Jan 23, 2024 23.18 23.64 22.49 23.61 348,105 +0.79(+3.46%)
Jan 22, 2024 22.73 23.25 22.15 22.82 192,101 +0.43(+1.92%)
Jan 19, 2024 22.30 22.64 21.84 22.39 265,692 +0.27(+1.22%)
Jan 18, 2024 22.23 22.40 21.71 22.12 293,162 -0.15(-0.67%)
Jan 17, 2024 22.48 22.84 21.85 22.27 297,281 -0.63(-2.75%)
Jan 16, 2024 22.75 23.47 22.18 22.90 318,650 -0.01(-0.04%)
Jan 12, 2024 24.28 24.81 22.61 22.91 636,951 -1.05(-4.38%)
Jan 11, 2024 26.55 26.79 23.81 23.96 459,487 -2.40(-9.10%)
Jan 10, 2024 26.20 26.61 25.37 26.36 185,906 +0.23(+0.88%)
Jan 09, 2024 25.90 27.13 25.80 26.13 217,715 -0.10(-0.38%)
Jan 08, 2024 25.72 26.35 25.20 26.23 231,505 +0.66(+2.58%)
Jan 05, 2024 25.09 25.71 24.71 25.57 248,110 +0.14(+0.55%)
Jan 04, 2024 25.85 27.49 25.43 25.43 246,924 -0.46(-1.78%)
Jan 03, 2024 26.91 26.91 25.61 25.89 329,991 -1.26(-4.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.