Quanterix Corporation (QTRX)
NASDAQ: QTRX
· Real-Time Price · USD
5.47
-0.07 (-1.26%)
At close: Oct 02, 2025, 1:08 PM
QTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 5.37 | 5.64 | 5.37 | 5.54 | 5.54 | 2.03% | 440,610 |
| Sep 30, 2025 | 5.23 | 5.44 | 5.22 | 5.43 | 5.43 | 3.43% | 248,814 |
| Sep 29, 2025 | 5.22 | 5.33 | 5.01 | 5.25 | 5.25 | 1.16% | 306,238 |
| Sep 26, 2025 | 5.29 | 5.40 | 5.16 | 5.19 | 5.19 | -1.33% | 321,763 |
| Sep 25, 2025 | 5.22 | 5.35 | 5.16 | 5.26 | 5.26 | -0.75% | 299,100 |
| Sep 24, 2025 | 5.45 | 5.52 | 5.16 | 5.30 | 5.30 | -2.57% | 301,121 |
| Sep 23, 2025 | 5.58 | 5.72 | 5.42 | 5.44 | 5.44 | -0.18% | 391,112 |
| Sep 22, 2025 | 5.40 | 5.50 | 5.27 | 5.45 | 5.45 | 0.37% | 319,533 |
| Sep 19, 2025 | 5.60 | 5.61 | 5.43 | 5.43 | 5.43 | -2.69% | 615,032 |
| Sep 18, 2025 | 5.38 | 5.61 | 5.35 | 5.58 | 5.58 | 6.08% | 566,979 |
| Sep 17, 2025 | 5.25 | 5.59 | 5.12 | 5.26 | 5.26 | -0.38% | 921,742 |
| Sep 16, 2025 | 4.99 | 5.42 | 4.89 | 5.28 | 5.28 | 6.24% | 702,618 |
| Sep 15, 2025 | 4.82 | 5.00 | 4.70 | 4.97 | 4.97 | 3.33% | 472,700 |
| Sep 12, 2025 | 4.79 | 4.92 | 4.67 | 4.81 | 4.81 | 0.42% | 506,028 |
| Sep 11, 2025 | 4.33 | 4.80 | 4.32 | 4.79 | 4.79 | 10.62% | 1,200,100 |
| Sep 10, 2025 | 4.33 | 4.65 | 4.30 | 4.33 | 4.33 | 0.93% | 969,433 |
| Sep 9, 2025 | 4.50 | 4.53 | 4.25 | 4.29 | 4.29 | -5.09% | 571,300 |
| Sep 8, 2025 | 4.54 | 4.60 | 4.41 | 4.52 | 4.52 | -0.66% | 412,822 |
| Sep 5, 2025 | 4.35 | 4.57 | 4.33 | 4.55 | 4.55 | 5.32% | 391,248 |
| Sep 4, 2025 | 4.35 | 4.38 | 4.29 | 4.32 | 4.32 | -0.69% | 354,514 |
Page 1 of 99