Quanterix Corp (QTRX) Historical Stock Data
11.05 ↑0.42 (3.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QTRX is down -0.11% a day on average. There have been 13 days where Quanterix Corp closed green and 17 days where QTRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 10.99 | 10.63 | ↓$0.36 (-3.28%) | 10.42 | 11.09 | 356.46K |
| 2024-12-30 | 10.95 | 10.90 | ↓$0.05 (-0.46%) | 10.66 | 11.05 | 241.54K |
| 2024-12-27 | 11.00 | 11.06 | ↑$0.06 (0.55%) | 10.61 | 11.12 | 456.34K |
| 2024-12-26 | 10.45 | 11.07 | ↑$0.62 (5.93%) | 10.42 | 11.23 | 319.44K |
| 2024-12-24 | 10.62 | 10.52 | ↓$0.10 (-0.94%) | 10.38 | 10.67 | 124.16K |
| 2024-12-23 | 10.50 | 10.65 | ↑$0.15 (1.43%) | 10.41 | 10.79 | 711.32K |
| 2024-12-20 | 9.87 | 10.50 | ↑$0.63 (6.38%) | 9.87 | 10.75 | 547.65K |
| 2024-12-19 | 10.38 | 9.99 | ↓$0.39 (-3.76%) | 9.94 | 10.50 | 600.25K |
| 2024-12-18 | 11.25 | 10.33 | ↓$0.92 (-8.18%) | 9.99 | 11.44 | 776.84K |
| 2024-12-17 | 11.44 | 11.11 | ↓$0.33 (-2.88%) | 10.98 | 11.51 | 464.01K |
| 2024-12-16 | 10.46 | 11.41 | ↑$0.95 (9.08%) | 10.29 | 11.44 | 690.66K |
| 2024-12-13 | 11.10 | 10.68 | ↓$0.42 (-3.78%) | 10.38 | 11.10 | 380.99K |
| 2024-12-12 | 11.37 | 11.16 | ↓$0.21 (-1.85%) | 11.10 | 11.58 | 309.48K |
| 2024-12-11 | 11.86 | 11.53 | ↓$0.33 (-2.78%) | 11.53 | 11.86 | 247.54K |
| 2024-12-10 | 12.13 | 11.78 | ↓$0.35 (-2.89%) | 11.54 | 12.23 | 348.57K |
| 2024-12-09 | 12.04 | 12.11 | ↑$0.07 (0.58%) | 11.91 | 12.35 | 325.71K |
| 2024-12-06 | 11.77 | 11.97 | ↑$0.20 (1.70%) | 11.70 | 12.20 | 214.43K |
| 2024-12-05 | 12.85 | 11.67 | ↓$1.18 (-9.18%) | 11.63 | 12.94 | 277.63K |
| 2024-12-04 | 11.69 | 12.77 | ↑$1.08 (9.24%) | 11.52 | 13.01 | 360.76K |
| 2024-12-03 | 12.38 | 11.78 | ↓$0.60 (-4.85%) | 11.78 | 12.52 | 322.20K |
| 2024-12-02 | 12.32 | 12.54 | ↑$0.22 (1.79%) | 12.31 | 12.72 | 244.37K |
| 2024-11-29 | 12.55 | 12.33 | ↓$0.22 (-1.75%) | 12.19 | 12.55 | 95.61K |
| 2024-11-27 | 12.24 | 12.47 | ↑$0.23 (1.88%) | 12.24 | 12.53 | 141.65K |
| 2024-11-26 | 12.31 | 12.06 | ↓$0.25 (-2.03%) | 12.02 | 12.56 | 437.41K |
| 2024-11-25 | 11.95 | 12.42 | ↑$0.47 (3.93%) | 11.95 | 12.61 | 462.51K |
| 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 |
Create an account or log in to view more rows.
$QTRX just waiting ….
$QTRX Buy the dip
$QTRX whelp. you win this round. goodluck
$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.