Quanterix Corp (NQ: QTRX )

16.67 -0.32 (-1.88%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 16.92 17.75 16.85 16.99 420,170 -0.07(-0.41%)
May 18, 2022 18.12 18.43 16.88 17.06 234,817 -1.44(-7.78%)
May 17, 2022 18.54 19.22 17.96 18.50 228,465 +0.60(+3.35%)
May 16, 2022 18.58 19.02 17.79 17.90 223,831 -0.89(-4.74%)
May 13, 2022 16.00 18.95 16.00 18.79 781,235 +3.04(+19.30%)
May 12, 2022 15.42 16.73 14.99 15.75 593,701 +0.33(+2.14%)
May 11, 2022 17.03 17.59 15.36 15.42 476,666 -1.40(-8.32%)
May 10, 2022 20.48 20.51 14.86 16.82 664,801 -1.68(-9.08%)
May 09, 2022 21.90 22.05 18.49 18.50 407,733 -4.05(-17.96%)
May 06, 2022 22.52 23.02 21.52 22.55 303,565 -0.11(-0.49%)
May 05, 2022 23.24 23.24 22.03 22.66 200,062 -1.10(-4.63%)
May 04, 2022 23.08 23.98 21.85 23.76 144,522 +0.62(+2.68%)
May 03, 2022 23.30 24.24 22.58 23.14 200,017 -0.21(-0.90%)
May 02, 2022 21.98 23.43 21.12 23.35 282,934 +1.16(+5.23%)
Apr 29, 2022 22.10 23.30 21.85 22.19 201,478 -0.13(-0.58%)
Apr 28, 2022 22.45 23.06 21.49 22.32 480,204 +0.04(+0.18%)
Apr 27, 2022 23.06 23.85 22.17 22.28 287,637 -0.83(-3.59%)
Apr 26, 2022 24.11 24.12 22.73 23.11 270,420 -1.29(-5.29%)
Apr 25, 2022 23.75 24.76 23.45 24.40 198,834 +0.40(+1.67%)
Apr 22, 2022 24.55 25.49 23.39 24.00 354,536 -0.52(-2.12%)
Apr 21, 2022 25.27 26.31 23.04 24.52 527,210 -0.34(-1.37%)
Apr 20, 2022 25.54 25.67 24.57 24.86 158,064 -0.46(-1.82%)
Apr 19, 2022 24.98 26.09 24.65 25.32 161,632 +0.32(+1.28%)
Apr 18, 2022 25.75 25.83 24.20 25.00 198,071 -0.86(-3.33%)
Apr 14, 2022 27.33 27.33 25.52 25.86 144,162 -1.30(-4.79%)
Apr 13, 2022 27.49 27.92 26.81 27.16 274,809 -0.79(-2.83%)
Apr 12, 2022 29.36 30.35 27.44 27.95 175,754 -0.81(-2.82%)
Apr 11, 2022 28.91 29.36 28.36 28.76 314,654 -0.50(-1.71%)
Apr 08, 2022 29.55 29.74 29.01 29.26 244,442 -0.36(-1.22%)
Apr 07, 2022 29.26 30.20 28.90 29.62 194,412 +0.22(+0.75%)
Apr 06, 2022 29.79 30.05 28.84 29.40 244,574 -1.06(-3.48%)
Apr 05, 2022 30.66 30.96 30.10 30.46 241,898 -0.19(-0.62%)
Apr 04, 2022 30.58 31.33 30.08 30.65 238,539 +0.18(+0.59%)
Apr 01, 2022 29.32 30.57 29.17 30.47 218,533 +1.28(+4.39%)
Mar 31, 2022 28.52 30.08 28.26 29.19 290,167 +0.61(+2.13%)
Mar 30, 2022 29.02 30.04 28.53 28.58 210,002 -0.56(-1.92%)
Mar 29, 2022 27.98 29.73 27.66 29.14 171,385 +1.55(+5.62%)
Mar 28, 2022 27.43 27.94 26.77 27.59 78,146 +0.44(+1.62%)
Mar 25, 2022 28.74 29.09 26.82 27.15 167,935 -1.40(-4.90%)
Mar 24, 2022 28.83 29.96 27.72 28.55 243,304 -0.14(-0.49%)
Mar 23, 2022 28.92 30.09 28.02 28.69 166,306 -0.55(-1.88%)
Mar 22, 2022 27.38 29.64 27.38 29.24 144,595 +1.58(+5.71%)
Mar 21, 2022 28.53 28.76 26.78 27.66 223,989 -1.14(-3.96%)
Mar 18, 2022 27.45 28.98 27.45 28.80 557,906 +0.88(+3.15%)
Mar 17, 2022 25.58 28.22 25.00 27.92 466,462 +2.24(+8.72%)
Mar 16, 2022 24.71 25.74 24.14 25.68 351,649 +1.63(+6.78%)
Mar 15, 2022 23.38 24.22 22.70 24.05 312,388 +0.79(+3.40%)
Mar 14, 2022 25.89 25.89 23.06 23.26 300,307 -2.70(-10.40%)
Mar 11, 2022 28.49 28.49 25.95 25.96 164,024 -1.93(-6.92%)
Mar 10, 2022 27.58 28.49 26.97 27.89 305,022 -0.51(-1.80%)
Mar 09, 2022 28.13 29.25 28.02 28.40 556,990 +1.35(+4.99%)
Mar 08, 2022 27.55 28.64 26.70 27.05 453,255 -0.61(-2.21%)
Mar 07, 2022 29.65 30.06 27.21 27.66 169,144 -2.05(-6.90%)
Mar 04, 2022 30.93 31.87 29.42 29.71 172,512 -1.80(-5.71%)
Mar 03, 2022 33.26 34.17 31.08 31.51 247,834 -1.20(-3.67%)
Mar 02, 2022 33.83 34.34 31.14 32.71 320,296 +1.11(+3.51%)
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.