Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quanterix Corporation - Common Stock (NQ:QTRX)

5.280 -0.230 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2025 5.650 5.650 5.260 5.280 348,159 -0.23(-4.17%)
May 08, 2025 5.750 5.750 5.350 5.510 376,583 +0.15(+2.80%)
May 07, 2025 5.570 5.570 5.210 5.360 410,093 +0.01(+0.19%)
May 06, 2025 5.950 5.950 5.340 5.350 412,571 -0.46(-7.92%)
May 05, 2025 5.940 6.010 5.740 5.810 403,713 -0.21(-3.41%)
May 02, 2025 5.880 6.090 5.830 6.015 477,565 +0.25(+4.25%)
May 01, 2025 5.770 5.855 5.530 5.770 622,309 +0.01(+0.17%)
Apr 30, 2025 5.620 6.010 5.560 5.760 803,561 -0.29(-4.79%)
Apr 29, 2025 5.910 6.440 5.810 6.050 1,370,221 +0.27(+4.67%)
Apr 28, 2025 5.910 6.090 5.650 5.780 548,324 -0.10(-1.70%)
Apr 25, 2025 5.530 5.940 5.360 5.880 618,045 +0.28(+5.00%)
Apr 24, 2025 5.360 5.610 5.210 5.600 463,405 +0.26(+4.87%)
Apr 23, 2025 5.400 5.660 5.290 5.340 631,050 +0.18(+3.49%)
Apr 22, 2025 5.000 5.210 4.970 5.160 676,173 +0.27(+5.52%)
Apr 21, 2025 5.060 5.060 4.815 4.890 519,032 -0.26(-5.05%)
Apr 17, 2025 5.120 5.305 5.055 5.150 804,495 -0.01(-0.19%)
Apr 16, 2025 5.250 5.460 5.030 5.160 455,546 -0.20(-3.73%)
Apr 15, 2025 5.520 5.620 5.145 5.360 688,147 -0.24(-4.29%)
Apr 14, 2025 5.410 5.730 5.300 5.600 804,435 +0.40(+7.69%)
Apr 11, 2025 4.770 5.230 4.670 5.200 748,973 +0.39(+8.11%)
Apr 10, 2025 5.410 5.410 4.800 4.810 1,102,496 -0.78(-13.95%)
Apr 09, 2025 4.760 5.640 4.700 5.590 1,780,751 +0.73(+15.02%)
Apr 08, 2025 5.360 5.470 4.775 4.860 905,881 -0.31(-6.00%)
Apr 07, 2025 5.610 5.610 4.870 5.170 1,709,336 -0.66(-11.32%)
Apr 04, 2025 6.020 6.085 5.620 5.830 521,973 -0.38(-6.12%)
Apr 03, 2025 6.450 6.455 6.160 6.210 427,275 -0.51(-7.59%)
Apr 02, 2025 6.510 6.895 6.500 6.720 483,146 +0.05(+0.83%)
Apr 01, 2025 6.800 6.910 6.460 6.665 582,741 +0.16(+2.38%)
Mar 31, 2025 6.330 6.580 6.160 6.510 485,465 -0.05(-0.76%)
Mar 28, 2025 6.940 7.260 6.460 6.560 515,291 -0.21(-3.10%)
Mar 27, 2025 6.670 6.860 6.590 6.770 599,441 +0.11(+1.65%)
Mar 26, 2025 7.000 7.125 6.610 6.660 587,222 -0.36(-5.13%)
Mar 25, 2025 7.150 7.220 6.980 7.020 386,109 -0.17(-2.36%)
Mar 24, 2025 7.380 7.490 7.180 7.190 528,354 -0.03(-0.42%)
Mar 21, 2025 7.120 7.400 7.110 7.220 705,141 -0.02(-0.28%)
Mar 20, 2025 7.090 7.450 6.960 7.240 1,044,652 +0.04(+0.56%)
Mar 19, 2025 7.370 7.500 7.055 7.200 1,059,696 +0.05(+0.70%)
Mar 18, 2025 6.660 7.180 6.300 7.150 2,383,000 -0.13(-1.79%)
Mar 17, 2025 7.070 7.418 7.070 7.280 565,395 +0.22(+3.12%)
Mar 14, 2025 7.230 7.470 7.030 7.060 731,276 -0.05(-0.70%)
Mar 13, 2025 7.290 7.385 7.080 7.110 438,113 -0.24(-3.27%)
Mar 12, 2025 7.650 7.725 7.240 7.350 409,120 -0.25(-3.29%)
Mar 11, 2025 7.370 7.820 7.250 7.600 831,838 +0.32(+4.40%)
Mar 10, 2025 7.260 7.370 7.160 7.280 1,553,265 -0.12(-1.62%)
Mar 07, 2025 7.470 7.530 7.280 7.400 839,804 -0.09(-1.20%)
Mar 06, 2025 7.470 7.780 7.365 7.490 521,557 -0.16(-2.09%)
Mar 05, 2025 7.500 7.870 7.320 7.650 629,884 +0.13(+1.73%)
Mar 04, 2025 6.900 7.550 6.800 7.520 735,990 +0.43(+6.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.