Canada markets closed

Quanterix Corporation (QTRX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
15.56-0.03 (-0.19%)
At close: 04:00PM EDT
15.56 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202415.6416.0115.5215.5615.56258,700
Apr 25, 202415.6616.1215.4215.5915.59291,800
Apr 24, 202415.9816.1015.4316.0416.04386,800
Apr 23, 202416.1317.0816.0716.1016.10409,300
Apr 22, 202415.9516.5915.6716.3016.30385,200
Apr 19, 202415.7316.3315.5715.8315.83358,700
Apr 18, 202415.6016.5015.3315.7915.79363,300
Apr 17, 202415.7516.7615.7015.7515.75481,100
Apr 16, 202417.0817.0815.9115.9415.94699,400
Apr 15, 202418.4418.4416.6717.1517.15664,800
Apr 12, 202419.5319.7118.1718.3718.37458,700
Apr 11, 202420.5620.6519.9119.9519.95315,300
Apr 10, 202421.0021.2020.0120.2920.29404,900
Apr 09, 202421.3421.8921.1421.7121.71295,300
Apr 08, 202421.5121.7121.1421.3221.32175,900
Apr 05, 202421.5622.1521.3721.4821.48161,200
Apr 04, 202422.2222.5921.2521.6021.60354,400
Apr 03, 202421.8722.2421.2121.9621.96383,600
Apr 02, 202423.2723.6221.7521.8121.81336,600
Apr 01, 202423.5023.8623.1323.7823.78302,500
Mar 28, 202422.9323.9422.6423.5623.56415,000
Mar 27, 202422.3023.1921.5422.9322.93438,000
Mar 26, 202422.6222.6221.5321.9021.90798,200
Mar 25, 202423.4624.0522.4222.4722.47328,900
Mar 22, 202424.0224.8723.0623.3323.33439,400
Mar 21, 202425.4426.1824.0924.2224.22436,000
Mar 20, 202426.9027.3724.6025.3925.39293,500
Mar 19, 202426.3427.1125.6826.9626.96304,600
Mar 18, 202426.5827.0525.9026.5826.58381,300
Mar 15, 202426.3426.7825.9926.5526.55408,700
Mar 14, 202425.9526.5125.9526.3826.38224,800
Mar 13, 202426.7627.5426.1926.3126.31176,300
Mar 12, 202426.3826.8526.0826.8126.81157,200
Mar 11, 202426.4127.0726.2226.3526.35203,800
Mar 08, 202428.5429.7026.2426.5426.54422,500
Mar 07, 202428.3428.4927.4328.0528.05199,900
Mar 06, 202428.5028.6927.4128.2828.28391,400
Mar 05, 202427.8828.9427.2028.2128.21361,800
Mar 04, 202428.0028.4626.9128.0728.07574,900
Mar 01, 202422.9427.3922.5827.0027.00712,300
Feb 29, 202423.8724.4423.5223.9623.96390,500
Feb 28, 202424.0924.1923.2423.4823.48315,700
Feb 27, 202425.1625.1623.5524.1724.17482,900
Feb 26, 202424.8925.5024.7325.0925.09577,300
Feb 23, 202425.5125.7524.8124.8724.87262,600
Feb 22, 202425.9026.5424.9925.5125.51365,300
Feb 21, 202425.8925.9825.3725.7825.78301,100
Feb 20, 202425.9226.2425.5426.0726.07285,300
Feb 16, 202425.8926.5925.7426.2026.20263,000
Feb 15, 202424.8226.6024.8226.2326.23424,800
Feb 14, 202424.3525.0223.9624.6824.68309,600
Feb 13, 202423.0024.5122.3423.9623.96561,600
Feb 12, 202424.2624.4823.7324.4424.44346,100
Feb 09, 202424.4824.6523.9124.2824.28388,800
Feb 08, 202423.6924.4623.4724.3524.35206,100
Feb 07, 202424.0724.0723.4723.7723.77151,400
Feb 06, 202423.5724.0423.3924.0124.01229,300
Feb 05, 202422.7723.7022.5523.4423.44258,600
Feb 02, 202422.6123.1822.1323.1023.10367,200
Feb 01, 202422.6123.4022.5023.1323.13365,800
Jan 31, 202422.9823.1822.0622.0922.09245,200
Jan 30, 202423.4823.6022.6122.9122.91254,300
Jan 29, 202423.5623.9823.3423.6223.62233,600
Jan 26, 202423.6323.9423.3323.5623.56209,400
Jan 25, 202423.8023.8323.3523.3823.38248,600
Jan 24, 202424.1524.3023.0123.3023.30274,600
Jan 23, 202423.1823.6422.4923.6123.61348,100
Jan 22, 202422.7323.2522.1522.8222.82194,600
Jan 19, 202422.3022.6421.8422.3922.39265,700
Jan 18, 202422.2322.4021.7122.1222.12293,200
Jan 17, 202422.4822.8421.8522.2722.27297,300
Jan 16, 202422.7523.4722.1822.9022.90318,700
Jan 12, 202424.2824.8122.6122.9122.91637,000
Jan 11, 202426.5526.7923.8123.9623.96459,500
Jan 10, 202426.2026.6125.3726.3626.36185,900
Jan 09, 202425.9027.1325.8026.1326.13217,700
Jan 08, 202425.7226.3525.2026.2326.23231,500
Jan 05, 202425.0925.7124.7125.5725.57248,100
Jan 04, 202425.8527.4925.4325.4325.43246,900
Jan 03, 202426.9126.9125.6125.8925.89330,000
Jan 02, 202426.9127.8026.4027.1527.15248,000
Dec 29, 202328.6828.7827.1027.3427.34454,800
Dec 28, 202328.0728.7128.0028.6628.66252,100
Dec 27, 202328.2428.3527.7628.2228.22171,200
Dec 26, 202327.6628.2527.4228.2028.20197,100
Dec 22, 202327.6028.2426.8827.2727.27272,100
Dec 21, 202327.2327.9627.1227.6327.63277,000
Dec 20, 202327.7427.9526.4726.8526.85362,100
Dec 19, 202326.5627.9326.2827.7127.71297,900
Dec 18, 202325.2126.3925.0726.2126.21437,500
Dec 15, 202325.4325.4324.3525.0325.03472,300
Dec 14, 202325.6026.4324.9925.2125.21327,300
Dec 13, 202323.0125.1422.7525.0625.06476,300
Dec 12, 202323.0223.2322.3023.0423.04467,200
Dec 11, 202322.9523.3522.4622.9522.95381,000
Dec 08, 202322.6623.3422.5623.0423.04363,200
Dec 07, 202323.1123.1522.7022.7522.75378,900
Dec 06, 202324.0224.1322.9823.2023.20411,100
Dec 05, 202324.3524.5123.2923.6023.60251,300
Dec 04, 202325.8126.2024.1424.6424.64966,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...