Australia markets open in 5 hours 50 minutes

Quanterix Corporation (QTRX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
16.17+0.59 (+3.79%)
As of 02:09PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202415.4716.2615.4116.1716.17233,878
29 Apr 202415.6416.3215.5615.5815.58640,200
26 Apr 202415.6416.0115.5215.5615.56258,700
25 Apr 202415.6616.1215.4215.5915.59291,800
24 Apr 202415.9816.1015.4316.0416.04386,800
23 Apr 202416.1317.0816.0716.1016.10409,300
22 Apr 202415.9516.5915.6716.3016.30385,200
19 Apr 202415.7316.3315.5715.8315.83358,700
18 Apr 202415.6016.5015.3315.7915.79363,300
17 Apr 202415.7516.7615.7015.7515.75481,100
16 Apr 202417.0817.0815.9115.9415.94699,400
15 Apr 202418.4418.4416.6717.1517.15664,800
12 Apr 202419.5319.7118.1718.3718.37458,700
11 Apr 202420.5620.6519.9119.9519.95315,300
10 Apr 202421.0021.2020.0120.2920.29404,900
09 Apr 202421.3421.8921.1421.7121.71295,300
08 Apr 202421.5121.7121.1421.3221.32175,900
05 Apr 202421.5622.1521.3721.4821.48161,200
04 Apr 202422.2222.5921.2521.6021.60354,400
03 Apr 202421.8722.2421.2121.9621.96383,600
02 Apr 202423.2723.6221.7521.8121.81336,600
01 Apr 202423.5023.8623.1323.7823.78302,500
28 Mar 202422.9323.9422.6423.5623.56415,000
27 Mar 202422.3023.1921.5422.9322.93438,000
26 Mar 202422.6222.6221.5321.9021.90798,200
25 Mar 202423.4624.0522.4222.4722.47328,900
22 Mar 202424.0224.8723.0623.3323.33439,400
21 Mar 202425.4426.1824.0924.2224.22436,000
20 Mar 202426.9027.3724.6025.3925.39293,500
19 Mar 202426.3427.1125.6826.9626.96304,600
18 Mar 202426.5827.0525.9026.5826.58381,300
15 Mar 202426.3426.7825.9926.5526.55408,700
14 Mar 202425.9526.5125.9526.3826.38224,800
13 Mar 202426.7627.5426.1926.3126.31176,300
12 Mar 202426.3826.8526.0826.8126.81157,200
11 Mar 202426.4127.0726.2226.3526.35203,800
08 Mar 202428.5429.7026.2426.5426.54422,500
07 Mar 202428.3428.4927.4328.0528.05199,900
06 Mar 202428.5028.6927.4128.2828.28391,400
05 Mar 202427.8828.9427.2028.2128.21361,800
04 Mar 202428.0028.4626.9128.0728.07574,900
01 Mar 202422.9427.3922.5827.0027.00712,300
29 Feb 202423.8724.4423.5223.9623.96390,500
28 Feb 202424.0924.1923.2423.4823.48315,700
27 Feb 202425.1625.1623.5524.1724.17482,900
26 Feb 202424.8925.5024.7325.0925.09577,300
23 Feb 202425.5125.7524.8124.8724.87262,600
22 Feb 202425.9026.5424.9925.5125.51365,300
21 Feb 202425.8925.9825.3725.7825.78301,100
20 Feb 202425.9226.2425.5426.0726.07285,300
16 Feb 202425.8926.5925.7426.2026.20263,000
15 Feb 202424.8226.6024.8226.2326.23424,800
14 Feb 202424.3525.0223.9624.6824.68309,600
13 Feb 202423.0024.5122.3423.9623.96561,600
12 Feb 202424.2624.4823.7324.4424.44346,100
09 Feb 202424.4824.6523.9124.2824.28388,800
08 Feb 202423.6924.4623.4724.3524.35206,100
07 Feb 202424.0724.0723.4723.7723.77151,400
06 Feb 202423.5724.0423.3924.0124.01229,300
05 Feb 202422.7723.7022.5523.4423.44258,600
02 Feb 202422.6123.1822.1323.1023.10367,200
01 Feb 202422.6123.4022.5023.1323.13365,800
31 Jan 202422.9823.1822.0622.0922.09245,200
30 Jan 202423.4823.6022.6122.9122.91254,300
29 Jan 202423.5623.9823.3423.6223.62233,600
26 Jan 202423.6323.9423.3323.5623.56209,400
25 Jan 202423.8023.8323.3523.3823.38248,600
24 Jan 202424.1524.3023.0123.3023.30274,600
23 Jan 202423.1823.6422.4923.6123.61348,100
22 Jan 202422.7323.2522.1522.8222.82194,600
19 Jan 202422.3022.6421.8422.3922.39265,700
18 Jan 202422.2322.4021.7122.1222.12293,200
17 Jan 202422.4822.8421.8522.2722.27297,300
16 Jan 202422.7523.4722.1822.9022.90318,700
12 Jan 202424.2824.8122.6122.9122.91637,000
11 Jan 202426.5526.7923.8123.9623.96459,500
10 Jan 202426.2026.6125.3726.3626.36185,900
09 Jan 202425.9027.1325.8026.1326.13217,700
08 Jan 202425.7226.3525.2026.2326.23231,500
05 Jan 202425.0925.7124.7125.5725.57248,100
04 Jan 202425.8527.4925.4325.4325.43246,900
03 Jan 202426.9126.9125.6125.8925.89330,000
02 Jan 202426.9127.8026.4027.1527.15248,000
29 Dec 202328.6828.7827.1027.3427.34454,800
28 Dec 202328.0728.7128.0028.6628.66252,100
27 Dec 202328.2428.3527.7628.2228.22171,200
26 Dec 202327.6628.2527.4228.2028.20197,100
22 Dec 202327.6028.2426.8827.2727.27272,100
21 Dec 202327.2327.9627.1227.6327.63277,000
20 Dec 202327.7427.9526.4726.8526.85362,100
19 Dec 202326.5627.9326.2827.7127.71297,900
18 Dec 202325.2126.3925.0726.2126.21437,500
15 Dec 202325.4325.4324.3525.0325.03472,300
14 Dec 202325.6026.4324.9925.2125.21327,300
13 Dec 202323.0125.1422.7525.0625.06476,300
12 Dec 202323.0223.2322.3023.0423.04467,200
11 Dec 202322.9523.3522.4622.9522.95381,000
08 Dec 202322.6623.3422.5623.0423.04363,200
07 Dec 202323.1123.1522.7022.7522.75378,900
06 Dec 202324.0224.1322.9823.2023.20411,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...