Quanterix Corporation (QTRX)
NASDAQ: QTRX · Real-Time Price · USD
4.585
-0.205 (-4.28%)
Aug 14, 2025, 11:36 AM - Market open
Quanterix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.71 | 4.79 | 4.57 | 4.65 | - | -2.92% | 114,207 |
| Aug 13, 2025 | 4.77 | 5.04 | 4.56 | 4.79 | 4.79 | 0.63% | 1,123,157 |
| Aug 12, 2025 | 4.65 | 4.84 | 4.48 | 4.76 | 4.76 | 3.93% | 851,890 |
| Aug 11, 2025 | 4.57 | 4.60 | 4.25 | 4.58 | 4.58 | -3.58% | 1,129,780 |
| Aug 8, 2025 | 4.91 | 4.94 | 4.15 | 4.75 | 4.75 | -13.79% | 1,912,257 |
| Aug 7, 2025 | 5.68 | 5.74 | 5.44 | 5.51 | 5.51 | -1.78% | 534,736 |
| Aug 6, 2025 | 5.95 | 6.01 | 5.59 | 5.61 | 5.61 | -5.87% | 447,857 |
| Aug 5, 2025 | 6.11 | 6.15 | 5.89 | 5.96 | 5.96 | -1.32% | 598,454 |
| Aug 4, 2025 | 5.86 | 6.15 | 5.74 | 6.04 | 6.04 | 3.07% | 562,833 |
| Aug 1, 2025 | 5.80 | 5.96 | 5.70 | 5.86 | 5.86 | -1.35% | 553,929 |
| Jul 31, 2025 | 6.01 | 6.08 | 5.80 | 5.94 | 5.94 | -2.46% | 543,421 |
| Jul 30, 2025 | 6.10 | 6.35 | 5.99 | 6.09 | 6.09 | 0.16% | 686,024 |
| Jul 29, 2025 | 6.48 | 6.56 | 5.96 | 6.08 | 6.08 | -6.32% | 590,600 |
| Jul 28, 2025 | 5.98 | 6.60 | 5.89 | 6.49 | 6.49 | 10.94% | 674,684 |
| Jul 25, 2025 | 5.50 | 5.94 | 5.44 | 5.85 | 5.85 | 6.17% | 838,299 |
| Jul 24, 2025 | 5.66 | 5.77 | 5.51 | 5.51 | 5.51 | -3.16% | 663,994 |
| Jul 23, 2025 | 5.64 | 5.84 | 5.51 | 5.69 | 5.69 | 3.27% | 685,266 |
| Jul 22, 2025 | 5.17 | 5.60 | 5.16 | 5.51 | 5.51 | 6.37% | 654,098 |
| Jul 21, 2025 | 5.44 | 5.44 | 5.09 | 5.18 | 5.18 | -3.54% | 641,652 |
| Jul 18, 2025 | 5.59 | 5.63 | 5.35 | 5.37 | 5.37 | -2.54% | 482,180 |
| Jul 17, 2025 | 5.66 | 5.71 | 5.42 | 5.51 | 5.51 | -2.65% | 834,112 |
| Jul 16, 2025 | 5.58 | 5.68 | 5.37 | 5.66 | 5.66 | 3.10% | 783,396 |
| Jul 15, 2025 | 6.07 | 6.10 | 5.47 | 5.49 | 5.49 | -9.26% | 709,128 |
| Jul 14, 2025 | 5.89 | 6.14 | 5.72 | 6.05 | 6.05 | 2.72% | 537,518 |
| Jul 11, 2025 | 5.80 | 5.95 | 5.71 | 5.89 | 5.89 | 0.60% | 520,929 |
| Jul 10, 2025 | 5.89 | 6.14 | 5.83 | 5.86 | 5.86 | -0.76% | 604,649 |
| Jul 9, 2025 | 6.34 | 6.40 | 5.70 | 5.90 | 5.90 | -9.79% | 1,555,744 |
| Jul 8, 2025 | 6.35 | 6.66 | 6.35 | 6.54 | 6.54 | 3.81% | 603,792 |
| Jul 7, 2025 | 6.93 | 6.97 | 6.27 | 6.30 | 6.30 | -9.74% | 530,998 |
| Jul 3, 2025 | 6.85 | 7.03 | 6.83 | 6.98 | 6.98 | 0.87% | 383,527 |
| Jul 2, 2025 | 6.73 | 7.09 | 6.70 | 6.92 | 6.92 | 3.44% | 431,617 |
| Jul 1, 2025 | 6.61 | 6.94 | 6.49 | 6.69 | 6.69 | 0.60% | 465,591 |
| Jun 30, 2025 | 6.65 | 6.79 | 6.42 | 6.65 | 6.65 | - | 487,686 |
| Jun 27, 2025 | 6.69 | 6.85 | 6.43 | 6.65 | 6.65 | 1.22% | 1,424,774 |
| Jun 26, 2025 | 6.21 | 6.63 | 6.21 | 6.57 | 6.57 | 5.97% | 867,312 |
| Jun 25, 2025 | 5.90 | 6.30 | 5.71 | 6.20 | 6.20 | 5.08% | 615,830 |
| Jun 24, 2025 | 6.44 | 6.58 | 5.62 | 5.90 | 5.90 | -6.35% | 1,861,372 |
| Jun 23, 2025 | 6.10 | 6.30 | 5.98 | 6.30 | 6.30 | 2.94% | 711,950 |
| Jun 20, 2025 | 6.44 | 6.53 | 6.03 | 6.12 | 6.12 | -4.08% | 681,395 |
| Jun 18, 2025 | 6.16 | 6.76 | 5.98 | 6.38 | 6.38 | 3.91% | 1,159,425 |
| Jun 17, 2025 | 6.09 | 6.37 | 6.02 | 6.14 | 6.14 | -0.49% | 563,604 |
| Jun 16, 2025 | 6.41 | 6.46 | 6.07 | 6.17 | 6.17 | 1.82% | 662,726 |
| Jun 13, 2025 | 5.96 | 6.24 | 5.85 | 6.06 | 6.06 | -2.10% | 569,745 |
| Jun 12, 2025 | 6.58 | 6.60 | 6.08 | 6.19 | 6.19 | -7.06% | 731,511 |
| Jun 11, 2025 | 6.75 | 7.03 | 6.41 | 6.66 | 6.66 | 1.22% | 1,427,431 |
| Jun 10, 2025 | 5.62 | 6.61 | 5.54 | 6.58 | 6.58 | 30.04% | 2,935,137 |
| Jun 9, 2025 | 5.48 | 5.59 | 4.94 | 5.06 | 5.06 | -5.77% | 812,969 |
| Jun 6, 2025 | 5.05 | 5.57 | 5.02 | 5.37 | 5.37 | 4.07% | 800,101 |
| Jun 5, 2025 | 5.57 | 5.57 | 5.15 | 5.16 | 5.16 | -7.53% | 316,124 |
| Jun 4, 2025 | 5.47 | 5.60 | 5.32 | 5.58 | 5.58 | 2.86% | 384,928 |