Quanterix Corp (QTRX) Historical Stock Data
11.75 ↑0.03 (0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QTRX is up 0.02% a day on average. There have been 17 days where Quanterix Corp closed green and 13 days where QTRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 11.80 | 11.75 | ↓$0.05 (-0.42%) | 11.58 | 12.12 | 256.54K |
| 2024-11-21 | 11.13 | 11.72 | ↑$0.59 (5.30%) | 10.82 | 11.80 | 417.58K |
| 2024-11-20 | 11.00 | 11.02 | ↑$0.02 (0.18%) | 10.87 | 11.20 | 561.46K |
| 2024-11-19 | 11.08 | 11.06 | ↓$0.02 (-0.18%) | 10.94 | 11.44 | 342.78K |
| 2024-11-18 | 11.42 | 11.18 | ↓$0.24 (-2.10%) | 11.03 | 11.65 | 429.97K |
| 2024-11-15 | 11.98 | 11.44 | ↓$0.54 (-4.51%) | 11.22 | 11.98 | 555.93K |
| 2024-11-14 | 12.41 | 11.92 | ↓$0.49 (-3.95%) | 11.55 | 12.52 | 685.44K |
| 2024-11-13 | 15.15 | 12.40 | ↓$2.75 (-18.15%) | 12.05 | 15.46 | 1.15M |
| 2024-11-12 | 15.05 | 15.17 | ↑$0.12 (0.80%) | 14.71 | 15.33 | 336.08K |
| 2024-11-11 | 15.30 | 15.31 | ↑$0.01 (0.07%) | 15.01 | 15.67 | 775.73K |
| 2024-11-08 | 14.94 | 15.10 | ↑$0.16 (1.07%) | 14.72 | 15.21 | 332.26K |
| 2024-11-07 | 15.35 | 15.09 | ↓$0.26 (-1.69%) | 15.01 | 15.48 | 273.06K |
| 2024-11-06 | 14.98 | 15.39 | ↑$0.41 (2.74%) | 14.73 | 15.42 | 702.75K |
| 2024-11-05 | 13.70 | 14.52 | ↑$0.82 (5.99%) | 13.49 | 14.75 | 403.33K |
| 2024-11-04 | 13.43 | 13.85 | ↑$0.42 (3.13%) | 12.80 | 13.94 | 401.49K |
| 2024-11-01 | 13.39 | 13.43 | ↑$0.04 (0.30%) | 13.24 | 13.74 | 383.84K |
| 2024-10-31 | 13.36 | 13.22 | ↓$0.15 (-1.09%) | 12.93 | 13.39 | 332.97K |
| 2024-10-30 | 12.96 | 13.36 | ↑$0.40 (3.09%) | 12.82 | 13.73 | 289.52K |
| 2024-10-29 | 12.43 | 13.19 | ↑$0.76 (6.11%) | 12.30 | 13.44 | 237.37K |
| 2024-10-28 | 12.70 | 12.56 | ↓$0.14 (-1.10%) | 12.28 | 13.03 | 298.51K |
| 2024-10-25 | 12.35 | 12.47 | ↑$0.12 (0.97%) | 12.20 | 12.86 | 624.78K |
| 2024-10-24 | 12.40 | 12.21 | ↓$0.19 (-1.53%) | 12.07 | 12.48 | 564.31K |
| 2024-10-23 | 12.46 | 12.28 | ↓$0.18 (-1.44%) | 12.05 | 12.46 | 370.23K |
| 2024-10-22 | 12.19 | 12.52 | ↑$0.33 (2.71%) | 12.15 | 12.53 | 254.46K |
| 2024-10-21 | 12.70 | 12.34 | ↓$0.36 (-2.83%) | 12.17 | 12.70 | 279.67K |
| 2024-10-18 | 12.50 | 12.78 | ↑$0.28 (2.24%) | 12.45 | 12.85 | 221.78K |
| 2024-10-17 | 12.76 | 12.41 | ↓$0.35 (-2.74%) | 12.26 | 12.86 | 303.55K |
| 2024-10-16 | 12.69 | 12.81 | ↑$0.12 (0.95%) | 12.42 | 12.97 | 426.32K |
| 2024-10-15 | 12.20 | 12.48 | ↑$0.28 (2.30%) | 12.09 | 12.77 | 306.43K |
| 2024-10-14 | 11.70 | 12.23 | ↑$0.53 (4.53%) | 11.64 | 12.23 | 314.33K |
Create an account or log in to view more rows.
$QTRX watch this fly!!!!
$QTRX This may be your last opportunity to buy on the cheap??
$QTRX don’t be boring today beast
$QTRX I hope I never have to work for anyone again after this
$QTRX due for a spike!
$QTRX yeah we're going green today
$QTRX has just been halted from trading due to volatility.
$QTRX hows short doing? Keep short pls
we need your money.
$QTRX hold
$QTRX just bought a half position.