NasdaqGM - Nasdaq Real Time Price USD

Quanterix Corporation (QTRX)

Compare
11.19 +0.01 (+0.09%)
As of 2:19 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 11.08 11.44 10.94 11.19 11.19 225,043
Nov 18, 2024 11.42 11.65 11.03 11.18 11.18 429,900
Nov 15, 2024 11.98 11.98 11.22 11.44 11.44 555,900
Nov 14, 2024 12.41 12.52 11.55 11.92 11.92 685,400
Nov 13, 2024 15.15 15.46 12.05 12.40 12.40 1,150,500
Nov 12, 2024 15.05 15.32 14.71 15.17 15.17 336,100
Nov 11, 2024 15.30 15.67 15.01 15.31 15.31 775,700
Nov 8, 2024 14.94 15.21 14.72 15.10 15.10 332,200
Nov 7, 2024 15.35 15.48 15.01 15.09 15.09 273,100
Nov 6, 2024 14.98 15.42 14.73 15.39 15.39 702,800
Nov 5, 2024 13.70 14.75 13.49 14.52 14.52 403,300
Nov 4, 2024 13.43 13.94 12.80 13.85 13.85 401,500
Nov 1, 2024 13.39 13.74 13.24 13.43 13.43 383,800
Oct 31, 2024 13.36 13.39 12.93 13.22 13.22 333,000
Oct 30, 2024 12.96 13.73 12.82 13.36 13.36 289,500
Oct 29, 2024 12.43 13.44 12.30 13.19 13.19 237,400
Oct 28, 2024 12.70 13.03 12.28 12.56 12.56 298,500
Oct 25, 2024 12.35 12.86 12.20 12.47 12.47 624,800
Oct 24, 2024 12.40 12.48 12.07 12.21 12.21 564,300
Oct 23, 2024 12.46 12.46 12.05 12.28 12.28 370,200
Oct 22, 2024 12.19 12.53 12.15 12.52 12.52 254,500
Oct 21, 2024 12.70 12.70 12.17 12.34 12.34 279,700
Oct 18, 2024 12.50 12.85 12.45 12.78 12.78 221,800
Oct 17, 2024 12.76 12.86 12.26 12.41 12.41 303,500
Oct 16, 2024 12.69 12.97 12.42 12.81 12.81 426,300
Oct 15, 2024 12.20 12.77 12.09 12.48 12.48 306,400
Oct 14, 2024 11.70 12.23 11.64 12.23 12.23 314,300
Oct 11, 2024 11.05 11.91 11.00 11.76 11.76 417,600
Oct 10, 2024 11.22 11.27 10.96 11.06 11.06 317,400
Oct 9, 2024 11.41 11.67 11.22 11.39 11.39 252,600
Oct 8, 2024 11.32 11.67 11.16 11.44 11.44 285,300
Oct 7, 2024 11.80 11.80 11.20 11.35 11.35 279,800
Oct 4, 2024 11.90 12.30 11.57 11.90 11.90 358,000
Oct 3, 2024 12.30 12.39 11.88 11.89 11.89 336,700
Oct 2, 2024 12.60 12.75 12.26 12.50 12.50 160,200
Oct 1, 2024 12.88 13.17 12.32 12.50 12.50 218,500
Sep 30, 2024 12.63 13.33 12.49 12.96 12.96 262,400
Sep 27, 2024 13.18 13.34 12.21 12.73 12.73 535,500
Sep 26, 2024 13.14 13.51 12.57 12.98 12.98 883,700
Sep 25, 2024 13.87 14.04 13.03 13.15 13.15 476,700
Sep 24, 2024 13.87 14.00 13.71 13.88 13.88 486,600
Sep 23, 2024 14.55 14.77 13.88 13.89 13.89 308,600
Sep 20, 2024 15.34 15.41 14.53 14.54 14.54 602,100
Sep 19, 2024 14.56 15.85 14.18 15.49 15.49 721,400
Sep 18, 2024 13.74 14.39 13.03 14.14 14.14 757,600
Sep 17, 2024 13.17 13.30 12.76 13.20 13.20 376,000
Sep 16, 2024 12.87 13.03 12.50 12.97 12.97 320,600
Sep 13, 2024 12.63 13.04 12.52 12.82 12.82 359,900
Sep 12, 2024 12.15 12.52 11.81 12.49 12.49 310,800
Sep 11, 2024 11.87 12.11 11.53 12.07 12.07 330,500
Sep 10, 2024 12.01 12.31 11.69 11.95 11.95 429,000
Sep 9, 2024 11.93 12.64 11.91 11.99 11.99 345,800
Sep 6, 2024 12.26 12.74 11.87 11.99 11.99 261,600
Sep 5, 2024 12.42 12.58 12.06 12.25 12.25 221,000
Sep 4, 2024 12.22 12.77 12.11 12.31 12.31 240,200
Sep 3, 2024 12.69 13.20 12.20 12.23 12.23 386,800
Aug 30, 2024 13.34 13.54 13.03 13.03 13.03 288,100
Aug 29, 2024 13.29 13.43 13.01 13.24 13.24 178,000
Aug 28, 2024 13.37 13.45 13.00 13.14 13.14 266,200
Aug 27, 2024 13.54 13.93 13.02 13.41 13.41 302,800
Aug 26, 2024 13.63 13.73 13.23 13.68 13.68 350,300
Aug 23, 2024 12.97 13.53 12.68 13.50 13.50 231,600
Aug 22, 2024 13.19 13.23 12.76 12.83 12.83 221,100
Aug 21, 2024 13.34 13.63 13.10 13.15 13.15 355,000
Aug 20, 2024 13.30 13.64 13.02 13.22 13.22 534,900
Aug 19, 2024 12.38 13.38 12.30 13.35 13.35 470,100
Aug 16, 2024 12.09 12.53 11.91 12.40 12.40 820,100
Aug 15, 2024 11.45 11.48 11.05 11.35 11.35 512,000
Aug 14, 2024 11.15 11.25 10.85 11.22 11.22 605,000
Aug 13, 2024 11.28 11.56 10.74 11.14 11.14 723,300
Aug 12, 2024 10.91 11.45 10.68 11.27 11.27 475,600
Aug 9, 2024 11.07 12.35 10.50 10.92 10.92 1,575,700
Aug 8, 2024 12.65 13.16 12.15 12.82 12.82 683,800
Aug 7, 2024 13.66 13.91 12.52 12.62 12.62 520,200
Aug 6, 2024 13.44 13.80 13.12 13.32 13.32 175,500
Aug 5, 2024 12.50 13.43 12.42 13.42 13.42 430,000
Aug 2, 2024 13.35 14.00 12.51 13.93 13.93 332,100
Aug 1, 2024 14.75 14.99 13.85 14.05 14.05 382,100
Jul 31, 2024 14.97 15.44 14.73 14.76 14.76 219,600
Jul 30, 2024 14.62 15.18 14.58 14.85 14.85 243,900
Jul 29, 2024 16.01 16.01 14.17 14.53 14.53 436,800
Jul 26, 2024 15.62 15.92 15.34 15.56 15.56 257,500
Jul 25, 2024 15.27 15.97 14.85 15.27 15.27 282,400
Jul 24, 2024 15.15 15.82 14.88 15.33 15.33 487,300
Jul 23, 2024 14.79 15.60 14.62 15.23 15.23 292,600
Jul 22, 2024 14.53 15.05 14.21 14.89 14.89 295,800
Jul 19, 2024 14.87 14.87 14.15 14.40 14.40 363,800
Jul 18, 2024 15.59 15.84 14.75 14.94 14.94 506,600
Jul 17, 2024 16.00 16.31 15.27 15.76 15.76 781,600
Jul 16, 2024 15.10 16.74 15.10 16.36 16.36 790,400
Jul 15, 2024 14.57 15.18 14.50 15.08 15.08 317,300
Jul 12, 2024 14.47 15.19 14.30 14.49 14.49 379,500
Jul 11, 2024 13.58 14.33 13.57 14.08 14.08 365,600
Jul 10, 2024 12.80 13.45 12.76 13.28 13.28 371,200
Jul 9, 2024 12.19 12.66 11.83 12.65 12.65 362,300
Jul 8, 2024 12.30 12.49 11.82 12.23 12.23 364,500
Jul 5, 2024 12.45 12.57 12.07 12.23 12.23 208,000
Jul 3, 2024 12.89 13.00 12.34 12.52 12.52 246,100
Jul 2, 2024 12.72 12.85 12.28 12.72 12.72 294,400
Jul 1, 2024 13.23 13.70 12.40 12.68 12.68 461,700
Jun 28, 2024 13.00 13.26 12.65 13.21 13.21 667,900
Jun 27, 2024 12.27 13.09 11.83 13.00 13.00 684,200
Jun 26, 2024 12.53 12.85 12.22 12.26 12.26 362,900
Jun 25, 2024 13.02 13.02 12.55 12.68 12.68 265,000
Jun 24, 2024 12.84 12.97 12.52 12.80 12.80 377,500
Jun 21, 2024 13.41 13.69 12.81 12.83 12.83 570,300
Jun 20, 2024 13.51 14.43 13.14 13.41 13.41 517,200
Jun 18, 2024 14.02 14.44 13.71 13.78 13.78 402,300
Jun 17, 2024 13.24 14.32 13.10 14.05 14.05 764,100
Jun 14, 2024 14.36 14.45 13.09 13.32 13.32 1,089,100
Jun 13, 2024 17.77 18.02 14.52 14.52 14.52 1,181,600
Jun 12, 2024 18.88 19.17 17.44 17.77 17.77 614,100
Jun 11, 2024 17.81 18.52 17.44 18.15 18.15 654,200
Jun 10, 2024 16.74 18.17 16.47 18.10 18.10 953,900
Jun 7, 2024 15.90 17.03 15.35 17.00 17.00 480,600
Jun 6, 2024 15.36 15.83 15.27 15.62 15.62 372,000
Jun 5, 2024 15.56 15.79 15.01 15.36 15.36 465,900
Jun 4, 2024 15.58 15.94 15.44 15.47 15.47 320,800
Jun 3, 2024 16.29 16.81 15.46 15.51 15.51 522,500
May 31, 2024 16.50 16.50 15.95 15.97 15.97 375,300
May 30, 2024 16.22 16.53 15.98 16.32 16.32 325,300
May 29, 2024 16.12 16.43 15.85 16.18 16.18 358,400
May 28, 2024 16.63 17.08 16.42 16.52 16.52 274,400
May 24, 2024 16.56 16.71 16.12 16.42 16.42 217,800
May 23, 2024 16.76 16.86 16.25 16.56 16.56 294,700
May 22, 2024 16.68 17.21 16.58 16.93 16.93 242,300
May 21, 2024 17.10 17.18 16.65 16.78 16.78 220,400
May 20, 2024 17.38 17.48 17.06 17.22 17.22 173,100
May 17, 2024 17.42 17.62 17.00 17.34 17.34 246,400
May 16, 2024 17.90 17.99 17.26 17.35 17.35 297,200
May 15, 2024 17.78 18.17 16.89 17.88 17.88 467,600
May 14, 2024 16.98 17.67 16.80 16.82 16.82 328,400
May 13, 2024 16.95 17.50 16.84 16.86 16.86 309,100
May 10, 2024 17.10 17.35 16.59 16.68 16.68 498,800
May 9, 2024 16.62 17.84 16.58 17.12 17.12 658,100
May 8, 2024 17.35 17.55 14.26 16.51 16.51 998,100
May 7, 2024 16.86 17.68 16.64 17.36 17.36 599,300
May 6, 2024 17.13 17.35 16.74 16.80 16.80 279,100
May 3, 2024 17.19 17.67 16.67 17.02 17.02 367,400
May 2, 2024 16.66 17.21 16.22 16.92 16.92 288,300
May 1, 2024 16.04 17.23 15.96 16.49 16.49 427,500
Apr 30, 2024 15.47 16.26 15.32 16.12 16.12 478,300
Apr 29, 2024 15.64 16.32 15.56 15.58 15.58 640,200
Apr 26, 2024 15.64 16.01 15.52 15.56 15.56 258,700
Apr 25, 2024 15.66 16.12 15.42 15.59 15.59 291,800
Apr 24, 2024 15.98 16.10 15.43 16.04 16.04 386,800
Apr 23, 2024 16.13 17.08 16.07 16.10 16.10 409,300
Apr 22, 2024 15.95 16.59 15.67 16.30 16.30 385,200
Apr 19, 2024 15.73 16.33 15.57 15.83 15.83 358,700
Apr 18, 2024 15.60 16.50 15.33 15.79 15.79 363,300
Apr 17, 2024 15.75 16.76 15.70 15.75 15.75 481,100
Apr 16, 2024 17.08 17.08 15.91 15.94 15.94 699,400
Apr 15, 2024 18.44 18.44 16.67 17.15 17.15 664,800
Apr 12, 2024 19.53 19.71 18.17 18.37 18.37 458,700
Apr 11, 2024 20.56 20.65 19.91 19.95 19.95 315,300
Apr 10, 2024 21.00 21.20 20.01 20.29 20.29 404,900
Apr 9, 2024 21.34 21.89 21.14 21.71 21.71 295,300
Apr 8, 2024 21.51 21.71 21.14 21.32 21.32 175,900
Apr 5, 2024 21.56 22.15 21.37 21.48 21.48 161,200
Apr 4, 2024 22.22 22.59 21.25 21.60 21.60 354,400
Apr 3, 2024 21.87 22.24 21.21 21.96 21.96 383,600
Apr 2, 2024 23.27 23.62 21.75 21.81 21.81 336,600
Apr 1, 2024 23.50 23.86 23.13 23.78 23.78 302,500
Mar 28, 2024 22.93 23.94 22.64 23.56 23.56 415,000
Mar 27, 2024 22.30 23.19 21.54 22.93 22.93 438,000
Mar 26, 2024 22.62 22.62 21.53 21.90 21.90 798,200
Mar 25, 2024 23.46 24.05 22.42 22.47 22.47 328,900
Mar 22, 2024 24.02 24.87 23.06 23.33 23.33 439,400
Mar 21, 2024 25.44 26.18 24.09 24.22 24.22 436,000
Mar 20, 2024 26.90 27.37 24.60 25.39 25.39 293,500
Mar 19, 2024 26.34 27.11 25.68 26.96 26.96 304,600
Mar 18, 2024 26.58 27.05 25.90 26.58 26.58 381,300
Mar 15, 2024 26.34 26.78 25.99 26.55 26.55 408,700
Mar 14, 2024 25.95 26.51 25.95 26.38 26.38 224,800
Mar 13, 2024 26.76 27.54 26.19 26.31 26.31 176,300
Mar 12, 2024 26.38 26.85 26.08 26.81 26.81 157,200
Mar 11, 2024 26.41 27.07 26.22 26.35 26.35 203,800
Mar 8, 2024 28.54 29.70 26.24 26.54 26.54 422,500
Mar 7, 2024 28.34 28.49 27.43 28.05 28.05 199,900
Mar 6, 2024 28.50 28.69 27.41 28.28 28.28 391,400
Mar 5, 2024 27.88 28.94 27.20 28.21 28.21 361,800
Mar 4, 2024 28.00 28.46 26.91 28.07 28.07 574,900
Mar 1, 2024 22.94 27.39 22.58 27.00 27.00 712,300
Feb 29, 2024 23.87 24.44 23.52 23.96 23.96 390,500
Feb 28, 2024 24.09 24.19 23.24 23.48 23.48 315,700
Feb 27, 2024 25.16 25.16 23.55 24.17 24.17 482,900
Feb 26, 2024 24.89 25.50 24.73 25.09 25.09 577,300
Feb 23, 2024 25.51 25.75 24.81 24.87 24.87 262,600
Feb 22, 2024 25.90 26.54 24.99 25.51 25.51 365,300
Feb 21, 2024 25.89 25.98 25.37 25.78 25.78 301,100
Feb 20, 2024 25.92 26.24 25.54 26.07 26.07 285,300
Feb 16, 2024 25.89 26.59 25.74 26.20 26.20 263,000
Feb 15, 2024 24.82 26.60 24.82 26.23 26.23 424,800
Feb 14, 2024 24.35 25.02 23.96 24.68 24.68 309,600
Feb 13, 2024 23.00 24.51 22.34 23.96 23.96 561,600
Feb 12, 2024 24.26 24.48 23.73 24.44 24.44 346,100
Feb 9, 2024 24.48 24.65 23.91 24.28 24.28 388,800
Feb 8, 2024 23.69 24.46 23.47 24.35 24.35 206,100
Feb 7, 2024 24.07 24.07 23.47 23.77 23.77 151,400
Feb 6, 2024 23.57 24.04 23.39 24.01 24.01 229,300
Feb 5, 2024 22.77 23.70 22.55 23.44 23.44 258,600
Feb 2, 2024 22.61 23.18 22.13 23.10 23.10 367,200
Feb 1, 2024 22.61 23.40 22.50 23.13 23.13 365,800
Jan 31, 2024 22.98 23.18 22.06 22.09 22.09 245,200
Jan 30, 2024 23.48 23.60 22.61 22.91 22.91 254,300
Jan 29, 2024 23.56 23.98 23.34 23.62 23.62 233,600
Jan 26, 2024 23.63 23.94 23.33 23.56 23.56 209,400
Jan 25, 2024 23.80 23.83 23.35 23.38 23.38 248,600
Jan 24, 2024 24.15 24.30 23.01 23.30 23.30 274,600
Jan 23, 2024 23.18 23.64 22.49 23.61 23.61 348,100
Jan 22, 2024 22.73 23.25 22.15 22.82 22.82 194,600
Jan 19, 2024 22.30 22.64 21.84 22.39 22.39 265,700
Jan 18, 2024 22.23 22.40 21.71 22.12 22.12 293,200
Jan 17, 2024 22.48 22.84 21.85 22.27 22.27 297,300
Jan 16, 2024 22.75 23.47 22.18 22.90 22.90 318,700
Jan 12, 2024 24.28 24.81 22.61 22.91 22.91 637,000
Jan 11, 2024 26.55 26.79 23.81 23.96 23.96 459,500
Jan 10, 2024 26.20 26.61 25.37 26.36 26.36 185,900
Jan 9, 2024 25.90 27.13 25.80 26.13 26.13 217,700
Jan 8, 2024 25.72 26.35 25.20 26.23 26.23 231,500
Jan 5, 2024 25.09 25.71 24.71 25.57 25.57 248,100
Jan 4, 2024 25.85 27.49 25.43 25.43 25.43 246,900
Jan 3, 2024 26.91 26.91 25.61 25.89 25.89 330,000
Jan 2, 2024 26.91 27.80 26.40 27.15 27.15 248,000
Dec 29, 2023 28.68 28.78 27.10 27.34 27.34 454,800
Dec 28, 2023 28.07 28.71 28.00 28.66 28.66 252,100
Dec 27, 2023 28.24 28.35 27.76 28.22 28.22 171,200
Dec 26, 2023 27.66 28.25 27.42 28.20 28.20 197,100
Dec 22, 2023 27.60 28.24 26.88 27.27 27.27 272,100
Dec 21, 2023 27.23 27.96 27.12 27.63 27.63 277,000
Dec 20, 2023 27.74 27.95 26.47 26.85 26.85 362,100
Dec 19, 2023 26.56 27.93 26.28 27.71 27.71 297,900
Dec 18, 2023 25.21 26.39 25.07 26.21 26.21 437,500
Dec 15, 2023 25.43 25.43 24.35 25.03 25.03 472,300
Dec 14, 2023 25.60 26.43 24.99 25.21 25.21 327,300
Dec 13, 2023 23.01 25.14 22.75 25.06 25.06 476,300
Dec 12, 2023 23.02 23.23 22.30 23.04 23.04 467,200
Dec 11, 2023 22.95 23.35 22.46 22.95 22.95 381,000
Dec 8, 2023 22.66 23.34 22.56 23.04 23.04 363,200
Dec 7, 2023 23.11 23.15 22.70 22.75 22.75 378,900
Dec 6, 2023 24.02 24.13 22.98 23.20 23.20 411,100
Dec 5, 2023 24.35 24.51 23.29 23.60 23.60 251,300
Dec 4, 2023 25.81 26.20 24.14 24.64 24.64 966,800
Dec 1, 2023 23.71 25.84 23.61 25.38 25.38 669,000
Nov 30, 2023 24.13 24.74 23.27 23.97 23.97 393,500
Nov 29, 2023 23.95 24.65 23.95 24.01 24.01 355,400
Nov 28, 2023 24.10 24.10 23.16 23.74 23.74 378,300
Nov 27, 2023 24.33 24.45 23.89 24.03 24.03 197,100
Nov 24, 2023 24.11 24.67 24.11 24.50 24.50 97,800
Nov 22, 2023 23.99 24.40 23.53 24.17 24.17 287,700
Nov 21, 2023 23.21 23.77 22.91 23.59 23.59 293,600
Nov 20, 2023 22.57 23.50 22.57 23.18 23.18 234,900

Related Tickers

SIBN SI-BONE, Inc.
12.36
+0.02%
 
MASS 908 Devices Inc.
2.3700
+0.42%
 
CTKB Cytek Biosciences, Inc.
6.08
+0.75%
 
QSI Quantum-Si incorporated
0.6359
-3.79%
 
HYPR Hyperfine, Inc.
0.8500
+0.59%
 
LAB Standard BioTools Inc.
1.4844
-1.04%
 
CVRX CVRx, Inc.
13.50
-0.95%
 
KIDS OrthoPediatrics Corp.
24.56
+7.67%
 
ICAD iCAD, Inc.
1.6500
+8.55%
 
QDEL QuidelOrtho Corporation
38.28
+2.37%