Quanterix Corporation (QTRX) NASDAQ

5.23

-0.025(-0.48%)

Updated at September 30 11:37AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 20255.225.255.255.335.01306,238
September 26, 20255.295.195.195.45.16321,763
September 25, 20255.225.265.265.355.16299,100
September 24, 20255.455.35.35.525.16301,121
September 23, 20255.585.445.445.725.42391,112
September 22, 20255.45.455.455.55.27319,533
September 19, 20255.65.435.435.615.43615,032
September 18, 20255.385.585.585.615.35566,979
September 17, 20255.255.265.265.595.12921,300
September 16, 20254.995.285.285.424.89702,618
September 15, 20254.824.974.9754.7472,700
September 12, 20254.794.814.814.924.67506,028
September 11, 20254.334.794.794.84.321.2M
September 10, 20254.334.334.334.654.3969,433
September 09, 20254.54.294.294.534.25571,300
September 08, 20254.544.524.524.64.41412,822
September 05, 20254.354.554.554.574.33391,248
September 04, 20254.354.324.324.384.29354,514
September 03, 20254.414.354.354.544.35466,100
September 02, 20254.54.494.494.584.41554,704
August 29, 20254.554.554.554.614.45481,566
August 28, 20254.664.544.544.734.53542,141
August 27, 20254.684.614.614.734.53544,895
August 26, 20254.684.694.694.754.62405,700
August 25, 20254.84.674.674.814.65597,333
August 22, 20254.844.834.835.14.81985,212
August 21, 20254.874.844.845.074.77494,033
August 20, 20255.054.914.915.084.76679,000
August 19, 20254.935.035.035.414.882.12M
August 18, 20254.534.954.955.044.471.12M
August 15, 20254.624.574.574.674.55463,380
August 14, 20254.714.544.544.794.5575,115
August 13, 20254.774.794.795.044.561.12M
August 12, 20254.654.764.764.844.48851,900
August 11, 20254.574.584.584.64.251.13M
August 08, 20254.914.754.754.944.151.91M
August 07, 20255.685.515.515.745.44534,736
August 06, 20255.955.615.616.015.59447,900
August 05, 20256.115.965.966.155.89598,500
August 04, 20255.866.046.046.155.74562,833
August 01, 20255.85.865.865.965.7553,929
July 31, 20256.015.945.946.085.8543,421
July 30, 20256.16.096.096.355.99686,024
July 29, 20256.486.086.086.565.96590,600
July 28, 20255.986.496.496.65.89674,700
July 25, 20255.55.855.855.945.44838,299
July 24, 20255.665.515.515.775.51664,000
July 23, 20255.645.695.695.845.51685,266
July 22, 20255.175.515.515.65.16654,100
July 21, 20255.445.185.185.445.09641,700
July 18, 20255.595.375.375.635.35482,200
July 17, 20255.665.515.515.715.42834,112
July 16, 20255.585.665.665.685.37783,396
July 15, 20256.075.495.496.15.47709,128
July 14, 20255.896.056.056.145.72537,518
July 11, 20255.85.895.895.955.71520,929
July 10, 20255.895.865.866.145.83604,649
July 09, 20256.345.95.96.45.71.56M
July 08, 20256.356.546.546.666.35603,787
July 07, 20256.936.36.36.976.29527,047