Quanterix Corporation - Common Stock (QTRX)
6.2700
-0.4500 (-6.70%)
NASDAQ · Last Trade: Apr 3rd, 10:01 AM EDT
Historical Prices For Quanterix Corporation - Common Stock (QTRX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 6.51 | 6.89 | 6.50 | 6.72 | 483,146 | 6.72 |
| 4/01/2025 | 6.80 | 6.91 | 6.46 | 6.67 | 582,741 | 6.67 |
| 3/31/2025 | 6.33 | 6.58 | 6.16 | 6.51 | 485,465 | 6.51 |
| 3/28/2025 | 6.94 | 7.26 | 6.46 | 6.56 | 515,291 | 6.56 |
| 3/27/2025 | 6.67 | 6.86 | 6.59 | 6.77 | 599,441 | 6.77 |
| 3/26/2025 | 7.00 | 7.12 | 6.61 | 6.66 | 587,222 | 6.66 |
| 3/25/2025 | 7.15 | 7.22 | 6.98 | 7.02 | 386,109 | 7.02 |
| 3/24/2025 | 7.38 | 7.49 | 7.18 | 7.19 | 528,354 | 7.19 |
| 3/21/2025 | 7.12 | 7.40 | 7.11 | 7.22 | 705,141 | 7.22 |
| 3/20/2025 | 7.09 | 7.45 | 6.96 | 7.24 | 1,044,652 | 7.24 |
| 3/19/2025 | 7.37 | 7.50 | 7.05 | 7.20 | 1,059,696 | 7.20 |
| 3/18/2025 | 6.66 | 7.18 | 6.30 | 7.15 | 2,383,000 | 7.15 |
| 3/17/2025 | 7.07 | 7.42 | 7.07 | 7.28 | 565,395 | 7.28 |
| 3/14/2025 | 7.23 | 7.47 | 7.03 | 7.06 | 731,276 | 7.06 |
| 3/13/2025 | 7.29 | 7.38 | 7.08 | 7.11 | 438,113 | 7.11 |
| 3/12/2025 | 7.65 | 7.72 | 7.24 | 7.35 | 409,120 | 7.35 |
| 3/11/2025 | 7.37 | 7.82 | 7.25 | 7.60 | 831,838 | 7.60 |
| 3/10/2025 | 7.26 | 7.37 | 7.16 | 7.28 | 1,553,265 | 7.28 |
| 3/07/2025 | 7.47 | 7.53 | 7.28 | 7.40 | 839,804 | 7.40 |
| 3/06/2025 | 7.47 | 7.78 | 7.37 | 7.49 | 521,557 | 7.49 |
| 3/05/2025 | 7.50 | 7.87 | 7.32 | 7.65 | 629,884 | 7.65 |
| 3/04/2025 | 6.90 | 7.55 | 6.80 | 7.52 | 735,990 | 7.52 |
| 3/03/2025 | 7.98 | 7.98 | 7.08 | 7.09 | 848,424 | 7.09 |
| 2/28/2025 | 7.39 | 7.74 | 7.30 | 7.59 | 1,492,853 | 7.59 |
| 2/27/2025 | 7.97 | 8.03 | 7.46 | 7.48 | 667,294 | 7.48 |
| 2/26/2025 | 7.87 | 8.13 | 7.79 | 8.01 | 468,950 | 8.01 |
| 2/25/2025 | 8.09 | 8.10 | 7.60 | 7.89 | 662,835 | 7.89 |
| 2/24/2025 | 7.55 | 8.09 | 7.45 | 8.06 | 958,461 | 8.06 |
| 2/21/2025 | 7.70 | 7.71 | 7.42 | 7.55 | 527,646 | 7.55 |
| 2/20/2025 | 7.78 | 7.85 | 7.54 | 7.58 | 387,379 | 7.58 |
| 2/19/2025 | 7.66 | 8.02 | 7.59 | 7.81 | 789,335 | 7.81 |
| 2/18/2025 | 8.04 | 8.28 | 7.64 | 7.75 | 350,097 | 7.75 |
| 2/14/2025 | 8.11 | 8.29 | 7.96 | 8.05 | 618,129 | 8.05 |
| 2/13/2025 | 7.90 | 8.07 | 7.63 | 8.06 | 570,855 | 8.06 |
| 2/12/2025 | 7.59 | 7.95 | 7.53 | 7.81 | 642,406 | 7.81 |
| 2/11/2025 | 7.74 | 7.95 | 7.49 | 7.88 | 722,669 | 7.88 |
| 2/10/2025 | 7.95 | 8.12 | 7.72 | 7.83 | 938,895 | 7.83 |
| 2/07/2025 | 8.23 | 8.34 | 7.96 | 8.12 | 494,099 | 8.12 |
| 2/06/2025 | 8.70 | 8.81 | 8.25 | 8.31 | 538,999 | 8.31 |
| 2/05/2025 | 8.34 | 8.88 | 8.34 | 8.66 | 947,076 | 8.66 |
| 2/04/2025 | 8.61 | 8.85 | 8.35 | 8.43 | 844,322 | 8.43 |
| 2/03/2025 | 8.98 | 9.10 | 8.63 | 8.83 | 587,397 | 8.83 |
| 1/31/2025 | 9.56 | 9.78 | 9.19 | 9.19 | 665,893 | 9.19 |
| 1/30/2025 | 9.74 | 9.92 | 9.38 | 9.56 | 524,944 | 9.56 |
| 1/29/2025 | 9.56 | 9.70 | 9.27 | 9.61 | 640,203 | 9.61 |
| 1/28/2025 | 9.59 | 9.83 | 9.30 | 9.54 | 658,703 | 9.54 |
| 1/27/2025 | 9.46 | 9.99 | 9.24 | 9.58 | 750,702 | 9.58 |
| 1/24/2025 | 10.04 | 10.13 | 9.56 | 9.57 | 744,260 | 9.57 |
| 1/23/2025 | 9.84 | 10.28 | 9.51 | 10.21 | 972,826 | 10.21 |
| 1/22/2025 | 9.91 | 10.21 | 9.45 | 10.02 | 1,844,959 | 10.02 |
| 1/21/2025 | 9.00 | 9.85 | 8.93 | 9.72 | 990,828 | 9.72 |
| 1/17/2025 | 8.99 | 9.18 | 8.70 | 8.87 | 1,280,057 | 8.87 |
| 1/16/2025 | 8.62 | 8.94 | 8.29 | 8.82 | 1,068,294 | 8.82 |
| 1/15/2025 | 8.85 | 9.19 | 8.21 | 8.62 | 1,924,735 | 8.62 |
| 1/14/2025 | 10.17 | 10.39 | 8.46 | 8.57 | 1,763,947 | 8.57 |
| 1/13/2025 | 9.20 | 10.01 | 8.91 | 9.11 | 1,278,385 | 9.11 |
| 1/10/2025 | 10.88 | 10.89 | 9.16 | 9.42 | 2,617,116 | 9.42 |
| 1/08/2025 | 11.73 | 11.76 | 11.38 | 11.73 | 357,166 | 11.73 |
| 1/07/2025 | 11.86 | 12.21 | 11.33 | 11.79 | 315,703 | 11.79 |
| 1/06/2025 | 12.04 | 12.41 | 11.76 | 11.87 | 361,271 | 11.87 |
| 1/03/2025 | 10.94 | 12.22 | 10.84 | 12.08 | 364,448 | 12.08 |