Quanterix Corporation (QTRX)
NASDAQ: QTRX
· Real-Time Price · USD
4.85
-0.18 (-3.58%)
At close: Aug 20, 2025, 10:59 AM
QTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 4.93 | 5.41 | 4.88 | 5.03 | 5.03 | 1.62% | 2,192,025 |
| Aug 18, 2025 | 4.53 | 5.04 | 4.47 | 4.95 | 4.95 | 8.32% | 1,120,243 |
| Aug 15, 2025 | 4.62 | 4.67 | 4.55 | 4.57 | 4.57 | 0.66% | 463,400 |
| Aug 14, 2025 | 4.71 | 4.79 | 4.50 | 4.54 | 4.54 | -5.22% | 575,115 |
| Aug 13, 2025 | 4.77 | 5.04 | 4.56 | 4.79 | 4.79 | 0.63% | 1,123,200 |
| Aug 12, 2025 | 4.65 | 4.84 | 4.48 | 4.76 | 4.76 | 3.93% | 851,900 |
| Aug 11, 2025 | 4.57 | 4.60 | 4.25 | 4.58 | 4.58 | -3.58% | 1,129,800 |
| Aug 8, 2025 | 4.91 | 4.94 | 4.15 | 4.75 | 4.75 | -13.79% | 1,912,300 |
| Aug 7, 2025 | 5.68 | 5.74 | 5.44 | 5.51 | 5.51 | -1.78% | 534,736 |
| Aug 6, 2025 | 5.95 | 6.01 | 5.59 | 5.61 | 5.61 | -5.87% | 447,900 |
| Aug 5, 2025 | 6.11 | 6.15 | 5.89 | 5.96 | 5.96 | -1.32% | 598,500 |
| Aug 4, 2025 | 5.86 | 6.15 | 5.74 | 6.04 | 6.04 | 3.07% | 562,833 |
| Aug 1, 2025 | 5.80 | 5.96 | 5.70 | 5.86 | 5.86 | -1.35% | 553,929 |
| Jul 31, 2025 | 6.01 | 6.08 | 5.80 | 5.94 | 5.94 | -2.46% | 543,421 |
| Jul 30, 2025 | 6.10 | 6.35 | 5.99 | 6.09 | 6.09 | 0.16% | 686,024 |
| Jul 29, 2025 | 6.48 | 6.56 | 5.96 | 6.08 | 6.08 | -6.32% | 590,600 |
| Jul 28, 2025 | 5.98 | 6.60 | 5.89 | 6.49 | 6.49 | 10.94% | 674,700 |
| Jul 25, 2025 | 5.50 | 5.94 | 5.44 | 5.85 | 5.85 | 6.17% | 838,299 |
| Jul 24, 2025 | 5.66 | 5.77 | 5.51 | 5.51 | 5.51 | -3.16% | 664,000 |
| Jul 23, 2025 | 5.64 | 5.84 | 5.51 | 5.69 | 5.69 | 3.27% | 685,300 |