Quanterix Corp (NQ: QTRX )

27.38 USD -1.51 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 28.28 29.14 27.01 27.38 542,307 -1.51(-5.23%)
Jan 20, 2022 28.93 30.86 28.68 28.89 357,243 +0.40(+1.40%)
Jan 19, 2022 30.72 31.61 28.44 28.49 599,856 -1.69(-5.60%)
Jan 18, 2022 31.94 31.94 29.76 30.18 348,478 -2.47(-7.57%)
Jan 14, 2022 32.65 0 -0.44(-1.33%)
Jan 13, 2022 33.59 34.67 32.97 33.09 444,802 -0.14(-0.42%)
Jan 12, 2022 35.17 36.17 33.04 33.23 414,007 -1.85(-5.27%)
Jan 11, 2022 34.80 35.58 33.90 35.08 246,463 +0.08(+0.23%)
Jan 10, 2022 33.68 35.10 32.29 35.00 335,699 +0.77(+2.25%)
Jan 07, 2022 36.79 37.59 34.04 34.23 325,662 -1.78(-4.94%)
Jan 06, 2022 35.89 37.39 34.42 36.01 339,870 -0.22(-0.61%)
Jan 05, 2022 39.94 40.16 36.14 36.23 239,566 -3.91(-9.74%)
Jan 04, 2022 42.21 42.27 39.10 40.14 253,496 -2.27(-5.35%)
Jan 03, 2022 42.87 43.32 40.97 42.41 172,826 +0.01(+0.02%)
Dec 31, 2021 42.41 43.41 41.81 42.40 115,381 +0.14(+0.33%)
Dec 30, 2021 40.67 43.20 40.60 42.26 165,626 +1.66(+4.09%)
Dec 29, 2021 40.71 41.33 39.44 40.60 137,518 -0.20(-0.49%)
Dec 28, 2021 41.84 42.38 40.59 40.80 187,227 -1.21(-2.88%)
Dec 27, 2021 43.81 44.00 41.77 42.01 152,449 -1.88(-4.28%)
Dec 23, 2021 43.51 44.86 43.06 43.89 198,345 -0.09(-0.20%)
Dec 22, 2021 43.53 44.69 43.04 43.98 132,411 +0.27(+0.62%)
Dec 21, 2021 42.17 43.96 41.39 43.71 175,416 +2.12(+5.10%)
Dec 20, 2021 41.54 42.25 40.29 41.59 336,892 -1.22(-2.85%)
Dec 17, 2021 40.01 43.73 38.74 42.81 436,330 +2.75(+6.86%)
Dec 16, 2021 41.61 42.93 40.04 40.06 241,126 -1.01(-2.46%)
Dec 15, 2021 38.99 41.19 38.60 41.07 249,318 +1.82(+4.64%)
Dec 14, 2021 39.46 40.06 38.34 39.25 174,974 -0.91(-2.27%)
Dec 13, 2021 39.41 40.67 39.41 40.16 233,339 +0.23(+0.58%)
Dec 10, 2021 41.23 41.46 39.71 39.93 187,331 -1.07(-2.61%)
Dec 09, 2021 42.14 42.95 41.00 41.00 247,068 -1.77(-4.14%)
Dec 08, 2021 41.98 43.29 40.96 42.77 350,894 +0.89(+2.13%)
Dec 07, 2021 39.59 43.37 39.29 41.88 354,201 +3.24(+8.39%)
Dec 06, 2021 37.33 38.96 35.02 38.64 227,545 +1.10(+2.93%)
Dec 03, 2021 43.69 43.69 36.54 37.54 379,543 -1.90(-4.82%)
Dec 02, 2021 38.54 40.33 38.41 39.44 230,677 +0.90(+2.34%)
Dec 01, 2021 41.00 41.99 38.34 38.54 391,924 -1.43(-3.58%)
Nov 30, 2021 40.43 42.11 39.64 39.97 335,027 -0.76(-1.87%)
Nov 29, 2021 44.27 44.27 40.36 40.73 239,926 -2.34(-5.43%)
Nov 26, 2021 42.60 44.55 41.85 43.07 129,902 -0.89(-2.02%)
Nov 24, 2021 42.84 44.19 41.23 43.96 416,514 +0.35(+0.80%)
Nov 23, 2021 43.19 44.26 41.51 43.61 315,566 -0.19(-0.43%)
Nov 22, 2021 46.62 47.25 42.79 43.80 327,665 -2.32(-5.03%)
Nov 19, 2021 45.54 47.26 45.45 46.12 656,060 -0.26(-0.56%)
Nov 18, 2021 49.50 46.64 45.66 46.38 415,540 -3.03(-6.13%)
Nov 17, 2021 53.17 54.93 49.05 49.41 283,918 -4.35(-8.09%)
Nov 16, 2021 54.59 54.59 51.74 53.76 230,204 -1.29(-2.34%)
Nov 15, 2021 57.10 57.55 54.74 55.05 111,457 -1.70(-3.00%)
Nov 12, 2021 55.20 57.43 53.60 56.75 147,861 +1.88(+3.43%)
Nov 11, 2021 53.57 56.07 52.63 54.87 181,552 +1.97(+3.72%)
Nov 10, 2021 53.82 52.90 153,259 -1.99(-3.63%)
Nov 09, 2021 57.57 59.79 54.50 54.89 217,968 -2.62(-4.56%)
Nov 08, 2021 57.51 60.92 56.83 57.51 197,379 +0.08(+0.14%)
Nov 05, 2021 56.30 58.64 53.20 57.43 356,130 +1.13(+2.01%)
Nov 04, 2021 56.34 57.00 55.07 56.30 176,341 +0.59(+1.06%)
Nov 03, 2021 52.65 56.41 52.26 55.71 202,806 +3.27(+6.24%)
Nov 02, 2021 53.78 53.79 51.70 52.44 138,113 -1.10(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.