Quanterix Corp (NQ: QTRX )

12.23 -0.29 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 12.45 12.57 12.07 12.23 208,009 -0.29(-2.32%)
Jul 03, 2024 12.89 13.00 12.34 12.52 246,103 -0.20(-1.57%)
Jul 02, 2024 12.72 12.85 12.28 12.72 294,395 +0.04(+0.32%)
Jul 01, 2024 13.23 13.70 12.40 12.68 461,697 -0.53(-4.01%)
Jun 28, 2024 13.00 13.26 12.65 13.21 667,894 +0.21(+1.62%)
Jun 27, 2024 12.27 13.09 11.83 13.00 684,198 +0.74(+6.04%)
Jun 26, 2024 12.53 12.85 12.22 12.26 362,905 -0.42(-3.31%)
Jun 25, 2024 13.02 13.02 12.55 12.68 265,009 -0.12(-0.94%)
Jun 24, 2024 12.84 12.97 12.52 12.80 377,551 -0.03(-0.23%)
Jun 21, 2024 13.41 13.69 12.81 12.83 570,300 -0.58(-4.33%)
Jun 20, 2024 13.51 14.43 13.14 13.41 517,198 -0.37(-2.69%)
Jun 18, 2024 14.02 14.44 13.71 13.78 402,321 -0.27(-1.92%)
Jun 17, 2024 13.24 14.32 13.10 14.05 764,144 +0.73(+5.48%)
Jun 14, 2024 14.36 14.46 13.09 13.32 1,089,156 -1.20(-8.26%)
Jun 13, 2024 17.77 18.02 14.52 14.52 1,181,504 -3.25(-18.29%)
Jun 12, 2024 18.88 19.18 17.44 17.77 614,135 -0.38(-2.09%)
Jun 11, 2024 17.81 18.52 17.44 18.15 654,162 +0.05(+0.28%)
Jun 10, 2024 16.74 18.17 16.47 18.10 953,999 +1.10(+6.47%)
Jun 07, 2024 15.90 17.03 15.35 17.00 480,644 +1.38(+8.83%)
Jun 06, 2024 15.36 15.83 15.27 15.62 372,037 +0.26(+1.69%)
Jun 05, 2024 15.56 15.79 15.01 15.36 465,868 -0.11(-0.71%)
Jun 04, 2024 15.58 15.94 15.45 15.47 320,807 -0.04(-0.26%)
Jun 03, 2024 16.29 16.81 15.46 15.51 522,515 -0.46(-2.88%)
May 31, 2024 16.50 16.50 15.95 15.97 375,349 -0.35(-2.14%)
May 30, 2024 16.22 16.53 15.98 16.32 325,303 +0.14(+0.87%)
May 29, 2024 16.12 16.43 15.85 16.18 358,359 -0.34(-2.06%)
May 28, 2024 16.63 17.08 16.42 16.52 274,425 +0.10(+0.61%)
May 24, 2024 16.56 16.71 16.12 16.42 217,847 -0.14(-0.85%)
May 23, 2024 16.76 16.86 16.25 16.56 294,709 -0.37(-2.19%)
May 22, 2024 16.68 17.21 16.58 16.93 242,323 +0.15(+0.89%)
May 21, 2024 17.10 17.18 16.65 16.78 220,381 -0.44(-2.56%)
May 20, 2024 17.38 17.48 17.06 17.22 173,098 -0.12(-0.69%)
May 17, 2024 17.42 17.62 17.00 17.34 246,396 -0.01(-0.06%)
May 16, 2024 17.90 17.99 17.26 17.35 297,152 -0.53(-2.96%)
May 15, 2024 17.78 18.17 16.89 17.88 467,727 +1.06(+6.30%)
May 14, 2024 16.98 17.67 16.80 16.82 328,446 -0.04(-0.24%)
May 13, 2024 16.95 17.50 16.84 16.86 309,105 +0.18(+1.08%)
May 10, 2024 17.10 17.35 16.59 16.68 498,776 -0.44(-2.57%)
May 09, 2024 16.62 17.84 16.58 17.12 658,074 +0.61(+3.69%)
May 08, 2024 17.35 17.55 14.26 16.51 998,103 -0.85(-4.90%)
May 07, 2024 16.86 17.68 16.64 17.36 599,299 +0.56(+3.33%)
May 06, 2024 17.13 17.35 16.74 16.80 279,136 -0.22(-1.29%)
May 03, 2024 17.19 17.67 16.67 17.02 367,415 +0.10(+0.59%)
May 02, 2024 16.66 17.21 16.22 16.92 288,295 +0.43(+2.61%)
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.