• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Quanterix Corporation - Common Stock (NQ: QTRX )

    7.830 -0.290 (-3.57%)
    Streaming Delayed Price Updated: 4:00 PM EST, Feb 10, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Feb 10, 2025 7.950 8.120 7.720 7.830 938,895 -0.29(-3.57%)
    Feb 07, 2025 8.230 8.340 7.960 8.120 494,099 -0.19(-2.29%)
    Feb 06, 2025 8.700 8.810 8.250 8.310 538,999 -0.35(-4.04%)
    Feb 05, 2025 8.340 8.880 8.340 8.660 947,076 +0.23(+2.73%)
    Feb 04, 2025 8.610 8.850 8.350 8.430 844,322 -0.40(-4.53%)
    Feb 03, 2025 8.980 9.095 8.630 8.830 587,397 -0.36(-3.92%)
    Jan 31, 2025 9.560 9.780 9.190 9.190 665,893 -0.37(-3.87%)
    Jan 30, 2025 9.740 9.920 9.375 9.560 524,944 -0.05(-0.52%)
    Jan 29, 2025 9.560 9.700 9.270 9.610 640,203 +0.07(+0.73%)
    Jan 28, 2025 9.590 9.830 9.300 9.540 658,703 -0.04(-0.42%)
    Jan 27, 2025 9.460 9.990 9.240 9.580 750,702 +0.01(+0.10%)
    Jan 24, 2025 10.04 10.13 9.560 9.570 744,260 -0.64(-6.27%)
    Jan 23, 2025 9.840 10.28 9.510 10.21 972,826 +0.19(+1.90%)
    Jan 22, 2025 9.910 10.21 9.450 10.02 1,844,959 +0.30(+3.09%)
    Jan 21, 2025 9.000 9.846 8.930 9.720 990,828 +0.85(+9.58%)
    Jan 17, 2025 8.990 9.180 8.700 8.870 1,280,057 +0.05(+0.57%)
    Jan 16, 2025 8.620 8.940 8.290 8.820 1,068,294 +0.20(+2.32%)
    Jan 15, 2025 8.850 9.190 8.210 8.620 1,924,735 +0.05(+0.58%)
    Jan 14, 2025 10.17 10.39 8.460 8.570 1,763,947 -0.54(-5.93%)
    Jan 13, 2025 9.200 10.01 8.910 9.110 1,278,385 -0.31(-3.29%)
    Jan 10, 2025 10.88 10.89 9.160 9.420 2,617,116 -2.31(-19.69%)
    Jan 08, 2025 11.73 11.76 11.38 11.73 357,166 -0.06(-0.51%)
    Jan 07, 2025 11.86 12.21 11.33 11.79 315,703 -0.08(-0.67%)
    Jan 06, 2025 12.04 12.41 11.76 11.87 361,271 -0.21(-1.74%)
    Jan 03, 2025 10.94 12.22 10.84 12.08 364,448 +1.32(+12.27%)
    Jan 02, 2025 10.86 11.14 10.68 10.76 264,022 +0.13(+1.22%)
    Dec 31, 2024 10.63 0 -0.27(-2.48%)
    Dec 30, 2024 10.95 11.05 10.66 10.90 241,542 -0.16(-1.45%)
    Dec 27, 2024 11.00 11.12 10.61 11.06 456,337 -0.01(-0.09%)
    Dec 26, 2024 10.45 11.23 10.42 11.07 319,174 +0.55(+5.23%)
    Dec 24, 2024 10.62 10.67 10.38 10.52 124,159 -0.13(-1.22%)
    Dec 23, 2024 10.50 10.79 10.41 10.65 711,319 +0.15(+1.43%)
    Dec 20, 2024 9.870 10.75 9.870 10.50 547,647 +0.48(+4.79%)
    Dec 19, 2024 10.38 10.49 9.940 10.02 459,199 -0.31(-3.00%)
    Dec 18, 2024 11.25 11.44 9.990 10.33 776,437 -0.78(-7.02%)
    Dec 17, 2024 11.44 11.51 10.98 11.11 464,007 -0.30(-2.63%)
    Dec 16, 2024 10.46 11.44 10.29 11.41 690,660 +0.73(+6.84%)
    Dec 13, 2024 11.10 11.10 10.38 10.68 380,989 -0.48(-4.30%)
    Dec 12, 2024 11.37 11.57 11.10 11.16 309,481 -0.37(-3.21%)
    Dec 11, 2024 11.86 11.86 11.53 11.53 247,535 -0.25(-2.12%)
    Dec 10, 2024 12.13 12.22 11.54 11.78 348,570 -0.33(-2.73%)
    Dec 09, 2024 12.04 12.35 11.91 12.11 325,710 +0.14(+1.17%)
    Dec 06, 2024 11.77 12.20 11.70 11.97 214,426 +0.30(+2.57%)
    Dec 05, 2024 12.85 12.94 11.63 11.67 277,588 -1.10(-8.61%)
    Dec 04, 2024 11.69 13.01 11.52 12.77 360,759 +0.99(+8.40%)
    Dec 03, 2024 12.38 12.52 11.78 11.78 322,201 -0.76(-6.06%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.