Skip to main content

Quanterix Corporation - Common Stock (NQ:QTRX)

6.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 6.610 6.940 6.490 6.690 465,591 +0.04(+0.60%)
Jun 30, 2025 6.650 6.790 6.420 6.650 487,685 +0.00(+0.00%)
Jun 27, 2025 6.690 6.850 6.430 6.650 1,424,997 +0.08(+1.22%)
Jun 26, 2025 6.210 6.625 6.210 6.570 867,279 +0.37(+5.97%)
Jun 25, 2025 5.900 6.295 5.710 6.200 615,830 +0.30(+5.08%)
Jun 24, 2025 6.440 6.580 5.620 5.900 1,861,092 -0.40(-6.35%)
Jun 23, 2025 6.100 6.300 5.980 6.300 711,930 +0.18(+2.94%)
Jun 20, 2025 6.440 6.530 6.034 6.120 681,395 -0.26(-4.08%)
Jun 18, 2025 6.160 6.760 5.980 6.380 1,159,425 +0.24(+3.91%)
Jun 17, 2025 6.090 6.370 6.020 6.140 563,604 -0.03(-0.49%)
Jun 16, 2025 6.410 6.460 6.070 6.170 662,348 +0.11(+1.82%)
Jun 13, 2025 5.960 6.235 5.850 6.060 569,745 -0.13(-2.10%)
Jun 12, 2025 6.580 6.600 6.080 6.190 731,511 -0.47(-7.06%)
Jun 11, 2025 6.750 7.030 6.410 6.660 1,427,428 +0.08(+1.22%)
Jun 10, 2025 5.620 6.610 5.540 6.580 2,931,496 +1.52(+30.04%)
Jun 09, 2025 5.480 5.590 4.940 5.060 806,967 -0.31(-5.77%)
Jun 06, 2025 5.050 5.565 5.020 5.370 800,101 +0.21(+4.07%)
Jun 05, 2025 5.570 5.570 5.150 5.160 316,124 -0.42(-7.53%)
Jun 04, 2025 5.470 5.600 5.320 5.580 384,928 +0.16(+2.86%)
Jun 03, 2025 5.270 5.480 5.100 5.425 686,557 +0.17(+3.33%)
Jun 02, 2025 5.200 5.475 5.110 5.250 586,246 +0.05(+0.96%)
May 30, 2025 5.160 5.285 4.957 5.200 481,543 -0.04(-0.67%)
May 29, 2025 5.350 5.370 5.090 5.235 397,791 -0.04(-0.85%)
May 28, 2025 5.240 5.400 5.170 5.280 779,591 +0.20(+3.83%)
May 27, 2025 4.940 5.105 4.816 5.085 442,673 +0.24(+4.85%)
May 23, 2025 4.640 4.885 4.600 4.850 409,846 +0.02(+0.41%)
May 22, 2025 4.740 4.930 4.687 4.830 440,972 +0.02(+0.42%)
May 21, 2025 5.030 5.225 4.770 4.810 816,487 -0.18(-3.61%)
May 20, 2025 4.860 5.090 4.730 4.990 706,108 +0.12(+2.46%)
May 19, 2025 4.630 4.890 4.590 4.870 508,263 +0.08(+1.67%)
May 16, 2025 4.510 4.815 4.370 4.790 734,602 +0.29(+6.44%)
May 15, 2025 4.140 4.570 4.070 4.500 713,339 +0.22(+5.14%)
May 14, 2025 4.630 4.800 4.050 4.280 1,413,222 -0.36(-7.76%)
May 13, 2025 5.720 5.800 4.202 4.640 2,717,150 -1.09(-19.02%)
May 12, 2025 5.500 5.830 5.430 5.730 529,984 +0.45(+8.52%)
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%)
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.