Quanterix Corp (NQ: QTRX )

11.44 -0.48 (-4.03%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	11.98	11.98	11.22	11.44	555,932	-0.48(-4.03%)
Nov 14, 2024	12.41	12.52	11.55	11.92	685,444	-0.48(-3.87%)
Nov 13, 2024	15.15	15.46	12.05	12.40	1,150,450	-2.77(-18.26%)
Nov 12, 2024	15.05	15.32	14.71	15.17	336,084	-0.14(-0.91%)
Nov 11, 2024	15.30	15.67	15.01	15.31	775,733	+0.21(+1.39%)
Nov 08, 2024	14.94	15.21	14.72	15.10	332,260	+0.01(+0.07%)
Nov 07, 2024	15.35	15.48	15.01	15.09	273,056	-0.30(-1.95%)
Nov 06, 2024	14.98	15.42	14.73	15.39	702,754	+0.87(+5.99%)
Nov 05, 2024	13.70	14.75	13.49	14.52	403,332	+0.67(+4.84%)
Nov 04, 2024	13.43	13.94	12.80	13.85	401,491	+0.42(+3.13%)
Nov 01, 2024	13.39	13.74	13.24	13.43	383,841	+0.21(+1.63%)
Oct 31, 2024	13.36	13.39	12.93	13.21	332,968	-0.14(-1.09%)
Oct 30, 2024	12.96	13.73	12.82	13.36	289,517	+0.17(+1.29%)
Oct 29, 2024	12.43	13.44	12.30	13.19	237,369	+0.63(+5.02%)
Oct 28, 2024	12.70	13.03	12.28	12.56	298,505	+0.09(+0.72%)
Oct 25, 2024	12.35	12.86	12.20	12.47	624,899	+0.26(+2.13%)
Oct 24, 2024	12.40	12.48	12.07	12.21	564,307	-0.07(-0.57%)
Oct 23, 2024	12.46	12.46	12.05	12.28	370,229	-0.24(-1.92%)
Oct 22, 2024	12.19	12.53	12.15	12.52	254,464	+0.18(+1.46%)
Oct 21, 2024	12.70	12.70	12.17	12.34	279,671	-0.44(-3.44%)
Oct 18, 2024	12.50	12.85	12.45	12.78	221,776	+0.37(+2.98%)
Oct 17, 2024	12.76	12.86	12.26	12.41	303,545	-0.40(-3.12%)
Oct 16, 2024	12.69	12.97	12.42	12.81	426,318	+0.33(+2.64%)
Oct 15, 2024	12.20	12.77	12.09	12.48	306,429	+0.25(+2.04%)
Oct 14, 2024	11.70	12.23	11.64	12.23	314,331	+0.47(+4.00%)
Oct 11, 2024	11.05	11.91	11.00	11.76	417,560	+0.70(+6.33%)
Oct 10, 2024	11.22	11.27	10.96	11.06	317,428	-0.33(-2.90%)
Oct 09, 2024	11.41	11.67	11.22	11.39	252,615	-0.05(-0.44%)
Oct 08, 2024	11.32	11.67	11.16	11.44	285,267	+0.09(+0.79%)
Oct 07, 2024	11.80	11.80	11.20	11.35	279,779	-0.55(-4.62%)
Oct 04, 2024	11.90	12.30	11.57	11.90	358,043	+0.01(+0.08%)
Oct 03, 2024	12.30	12.39	11.88	11.89	335,671	-0.61(-4.88%)
Oct 02, 2024	12.60	12.75	12.26	12.50	160,183	+0.00(+0.00%)
Oct 01, 2024	12.88	13.17	12.32	12.50	218,538	-0.46(-3.55%)
Sep 30, 2024	12.63	13.33	12.49	12.96	262,513	+0.23(+1.81%)
Sep 27, 2024	13.18	13.34	12.21	12.73	535,543	-0.25(-1.93%)
Sep 26, 2024	13.14	13.51	12.57	12.98	883,714	-0.17(-1.29%)
Sep 25, 2024	13.87	14.04	13.03	13.15	476,650	-0.73(-5.26%)
Sep 24, 2024	13.87	14.00	13.71	13.88	486,643	-0.01(-0.07%)
Sep 23, 2024	14.55	14.77	13.88	13.89	308,612	-0.65(-4.47%)
Sep 20, 2024	15.34	15.41	14.53	14.54	602,087	-0.95(-6.13%)
Sep 19, 2024	14.56	15.86	14.18	15.49	721,443	+1.35(+9.55%)
Sep 18, 2024	13.74	14.39	13.03	14.14	757,571	+0.94(+7.12%)
Sep 17, 2024	13.17	13.30	12.76	13.20	376,178	+0.23(+1.77%)
Sep 16, 2024	12.87	13.03	12.50	12.97	320,624	+0.15(+1.17%)
Sep 13, 2024	12.63	13.04	12.52	12.82	359,858	+0.33(+2.64%)
Sep 12, 2024	12.15	12.52	11.81	12.49	310,750	+0.42(+3.48%)
Sep 11, 2024	11.87	12.12	11.53	12.07	330,537	+0.12(+1.00%)
Sep 10, 2024	12.01	12.31	11.69	11.95	428,999	-0.04(-0.33%)
Sep 09, 2024	11.93	12.64	11.91	11.99	345,806	+0.00(+0.00%)
Sep 06, 2024	12.26	12.74	11.87	11.99	261,595	-0.26(-2.12%)
Sep 05, 2024	12.42	12.58	12.06	12.25	220,951	-0.06(-0.49%)
Sep 04, 2024	12.22	12.77	12.11	12.31	240,176	+0.08(+0.65%)

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.