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

Quanterix Corp (NQ: QTRX )

16.29 +0.67 (+4.29%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 7, 2024 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 (%)
Oct 31, 2022 11.04 11.36 10.96 11.07 341,848 -0.10(-0.90%)
Oct 28, 2022 10.70 11.22 10.02 11.17 290,270 +0.58(+5.48%)
Oct 27, 2022 10.96 10.96 10.47 10.59 255,889 -0.26(-2.40%)
Oct 26, 2022 10.30 11.37 10.21 10.85 291,009 +0.54(+5.24%)
Oct 25, 2022 9.490 10.36 9.410 10.31 336,126 +0.99(+10.62%)
Oct 24, 2022 9.240 9.350 8.750 9.320 260,955 +0.10(+1.08%)
Oct 21, 2022 9.050 9.235 8.520 9.220 391,659 +0.25(+2.79%)
Oct 20, 2022 8.610 9.340 8.610 8.970 600,620 +0.22(+2.51%)
Oct 19, 2022 8.910 9.000 8.330 8.750 472,416 -0.37(-4.06%)
Oct 18, 2022 9.120 9.455 8.990 9.120 280,566 +0.30(+3.40%)
Oct 17, 2022 9.130 9.430 8.670 8.820 515,111 +0.02(+0.23%)
Oct 14, 2022 8.920 9.140 8.750 8.800 247,476 +0.01(+0.11%)
Oct 13, 2022 8.630 9.060 8.190 8.790 416,214 -0.27(-2.98%)
Oct 12, 2022 9.150 9.150 8.765 9.060 458,355 -0.13(-1.41%)
Oct 11, 2022 9.470 9.600 8.960 9.190 1,096,992 -0.41(-4.27%)
Oct 10, 2022 10.44 10.44 9.540 9.600 1,363,906 -0.79(-7.60%)
Oct 07, 2022 10.77 10.91 10.27 10.39 272,528 -0.80(-7.15%)
Oct 06, 2022 11.02 11.66 10.96 11.19 249,766 +0.12(+1.08%)
Oct 05, 2022 11.11 11.32 10.59 11.07 432,985 -0.39(-3.40%)
Oct 04, 2022 10.34 11.91 10.34 11.46 486,574 +0.98(+9.35%)
Oct 03, 2022 11.12 11.29 10.09 10.48 585,381 -0.54(-4.90%)
Sep 30, 2022 9.860 11.88 9.800 11.02 1,003,439 +1.16(+11.76%)
Sep 29, 2022 10.20 10.65 9.740 9.860 624,080 -0.55(-5.28%)
Sep 28, 2022 8.800 11.03 8.590 10.41 4,463,699 +2.35(+29.16%)
Sep 27, 2022 8.510 8.600 8.020 8.060 560,282 -0.26(-3.12%)
Sep 26, 2022 8.310 8.890 8.170 8.320 519,145 -0.15(-1.77%)
Sep 23, 2022 8.450 8.655 8.210 8.470 450,266 -0.16(-1.85%)
Sep 22, 2022 8.980 9.010 8.390 8.630 322,213 -0.45(-4.96%)
Sep 21, 2022 9.590 9.720 9.050 9.080 346,613 -0.40(-4.22%)
Sep 20, 2022 9.440 9.610 9.240 9.480 243,916 -0.19(-1.96%)
Sep 19, 2022 9.270 9.680 9.130 9.670 278,424 +0.27(+2.87%)
Sep 16, 2022 10.06 10.06 9.100 9.400 518,288 -0.92(-8.91%)
Sep 15, 2022 9.740 10.62 9.740 10.32 335,501 +0.48(+4.88%)
Sep 14, 2022 9.910 10.03 9.620 9.840 247,697 -0.11(-1.11%)
Sep 13, 2022 10.03 10.28 9.820 9.950 473,596 -0.58(-5.51%)
Sep 12, 2022 10.12 10.66 10.06 10.53 415,957 +0.43(+4.26%)
Sep 09, 2022 9.420 10.21 9.310 10.10 712,127 +0.79(+8.49%)
Sep 08, 2022 9.310 9.690 9.119 9.310 424,537 -0.16(-1.69%)
Sep 07, 2022 8.610 9.510 8.580 9.470 1,793,596 +0.81(+9.35%)
Sep 06, 2022 8.860 8.960 8.630 8.660 472,996 -0.13(-1.48%)
Sep 02, 2022 9.450 9.450 8.665 8.790 435,832 -0.42(-4.56%)
Sep 01, 2022 9.200 9.320 8.780 9.210 524,396 -0.14(-1.50%)
Aug 31, 2022 9.370 9.530 9.115 9.350 315,243 +0.10(+1.08%)
Aug 30, 2022 9.390 9.490 9.090 9.250 328,733 -0.02(-0.22%)
Aug 29, 2022 9.320 9.565 9.190 9.270 685,658 -0.21(-2.22%)
Aug 26, 2022 10.07 10.20 9.480 9.480 337,042 -0.57(-5.67%)
Aug 25, 2022 9.850 10.09 9.720 10.05 369,154 +0.26(+2.66%)
Aug 24, 2022 9.340 9.990 9.330 9.790 662,622 +0.42(+4.48%)
Aug 23, 2022 8.970 9.400 8.820 9.370 452,816 +0.43(+4.81%)
Aug 22, 2022 9.140 9.230 8.765 8.940 492,822 -0.29(-3.14%)
Aug 19, 2022 9.300 9.500 9.102 9.230 702,975 -0.28(-2.94%)
Aug 18, 2022 9.730 9.840 9.310 9.510 560,808 -0.28(-2.86%)
Aug 17, 2022 10.20 10.21 9.550 9.790 1,037,521 +0.02(+0.20%)
Aug 16, 2022 10.04 10.17 9.510 9.770 943,602 -0.41(-4.03%)
Aug 15, 2022 10.07 10.46 9.680 10.18 982,083 -0.28(-2.68%)
Aug 12, 2022 10.28 10.59 10.01 10.46 1,242,560 +0.30(+2.95%)
Aug 11, 2022 9.380 10.85 9.200 10.16 3,279,766 +1.60(+18.69%)
Aug 10, 2022 7.640 8.860 7.620 8.560 4,708,046 +1.10(+14.75%)
Aug 09, 2022 9.960 10.000 6.310 7.460 11,956,221 -9.03(-54.76%)
Aug 08, 2022 17.57 17.72 16.43 16.49 832,322 -0.98(-5.61%)
Aug 05, 2022 16.60 17.52 16.37 17.47 392,514 +0.28(+1.63%)
Aug 04, 2022 17.03 17.64 16.94 17.19 338,118 +0.16(+0.94%)
Aug 03, 2022 16.32 17.45 16.19 17.03 241,084 +1.08(+6.77%)
Aug 02, 2022 15.10 16.04 15.00 15.95 1,990,283 +0.77(+5.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.