QTRX(QTRX)
QTRX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $3.17 | $3.33 | $3.11 | $3.15 | 749,914 |
| 10/12/2026 | $3.28 | $3.35 | $3.07 | $3.16 | 562,800 |
| 10/9/2026 | $3.22 | $3.45 | $3.20 | $3.28 | 282,656 |
| 10/8/2026 | $3.25 | $3.25 | $3.06 | $3.21 | 607,388 |
| 10/7/2026 | $3.40 | $3.55 | $3.31 | $3.33 | 493,638 |
| 10/6/2026 | $3.83 | $3.98 | $3.42 | $3.44 | 606,574 |
| 10/5/2026 | $3.66 | $3.90 | $3.62 | $3.81 | 1.03M |
| 10/2/2026 | $3.44 | $3.69 | $3.44 | $3.64 | 590,808 |
| 10/1/2026 | $3.72 | $3.72 | $3.38 | $3.41 | 629,490 |
| 9/30/2026 | $3.67 | $3.72 | $3.59 | $3.71 | 545,392 |
| 9/29/2026 | $3.52 | $3.71 | $3.45 | $3.67 | 623,454 |
| 9/28/2026 | $3.25 | $3.67 | $3.23 | $3.52 | 1.04M |
| 9/25/2026 | $3.23 | $3.29 | $3.11 | $3.27 | 563,773 |
| 9/24/2026 | $3.15 | $3.22 | $3.04 | $3.18 | 374,222 |
| 9/23/2026 | $3.17 | $3.20 | $3.03 | $3.16 | 423,780 |
| 9/22/2026 | $3.05 | $3.21 | $3.03 | $3.19 | 424,900 |
| 9/21/2026 | $3.13 | $3.18 | $3.01 | $3.04 | 627,559 |
| 9/18/2026 | $3.12 | $3.14 | $3.00 | $3.07 | 1.05M |
| 9/17/2026 | $2.94 | $3.19 | $2.90 | $3.12 | 955,753 |
| 9/16/2026 | $2.72 | $2.96 | $2.66 | $2.91 | 924,900 |
| 9/15/2026 | $2.50 | $2.79 | $2.50 | $2.72 | 1.60M |
| 9/14/2026 | $2.50 | $2.69 | $2.37 | $2.50 | 6.10M |
| 9/11/2026 | $2.52 | $2.59 | $2.50 | $2.56 | 323,041 |
| 9/10/2026 | $2.60 | $2.63 | $2.49 | $2.50 | 456,100 |
| 9/9/2026 | $2.70 | $2.72 | $2.61 | $2.65 | 267,379 |
| 9/8/2026 | $2.64 | $2.83 | $2.61 | $2.73 | 647,400 |
| 9/4/2026 | $2.58 | $2.70 | $2.54 | $2.69 | 274,600 |
| 9/3/2026 | $2.63 | $2.64 | $2.43 | $2.58 | 842,035 |
| 9/2/2026 | $2.49 | $2.64 | $2.49 | $2.61 | 459,048 |
| 9/1/2026 | $2.59 | $2.62 | $2.50 | $2.51 | 905,328 |
| 8/31/2026 | $2.62 | $2.68 | $2.53 | $2.67 | 408,304 |
| 8/28/2026 | $2.64 | $2.67 | $2.58 | $2.64 | 349,694 |
| 8/27/2026 | $2.66 | $2.74 | $2.62 | $2.64 | 413,426 |
| 8/26/2026 | $2.83 | $2.86 | $2.65 | $2.68 | 381,800 |
| 8/25/2026 | $2.80 | $2.96 | $2.78 | $2.79 | 505,277 |
| 8/24/2026 | $2.99 | $3.00 | $2.75 | $2.80 | 499,056 |
| 8/21/2026 | $3.11 | $3.11 | $2.99 | $2.99 | 323,255 |
| 8/20/2026 | $2.96 | $3.25 | $2.86 | $3.12 | 579,100 |
| 8/19/2026 | $2.75 | $2.99 | $2.73 | $2.96 | 847,242 |
| 8/18/2026 | $2.84 | $2.89 | $2.65 | $2.68 | 796,275 |
| 8/17/2026 | $2.79 | $2.95 | $2.66 | $2.92 | 1.34M |
| 8/14/2026 | $2.86 | $2.86 | $2.55 | $2.59 | 840,845 |
| 8/13/2026 | $2.91 | $3.13 | $2.85 | $2.86 | 1.33M |
| 8/12/2026 | $2.63 | $2.95 | $2.47 | $2.93 | 1.27M |
| 8/11/2026 | $2.46 | $2.63 | $2.36 | $2.63 | 1.82M |
| 8/10/2026 | $2.30 | $2.60 | $2.15 | $2.42 | 4.05M |
| 8/7/2026 | $3.88 | $4.04 | $3.88 | $4.03 | 448,699 |
| 8/6/2026 | $3.78 | $3.87 | $3.73 | $3.83 | 245,183 |
| 8/5/2026 | $3.71 | $3.79 | $3.60 | $3.76 | 384,612 |
| 8/4/2026 | $3.73 | $3.81 | $3.64 | $3.71 | 452,134 |
| 8/3/2026 | $3.52 | $3.74 | $3.51 | $3.71 | 383,623 |
| 7/31/2026 | $3.52 | $3.54 | $3.34 | $3.48 | 414,354 |
| 7/30/2026 | $3.42 | $3.55 | $3.38 | $3.52 | 407,255 |
| 7/29/2026 | $3.48 | $3.57 | $3.35 | $3.38 | 433,521 |
| 7/28/2026 | $3.62 | $3.73 | $3.47 | $3.49 | 467,401 |
| 7/27/2026 | $3.71 | $3.86 | $3.65 | $3.67 | 337,425 |
| 7/24/2026 | $3.96 | $4.04 | $3.66 | $3.67 | 424,047 |
| 7/23/2026 | $3.79 | $3.98 | $3.79 | $3.92 | 418,200 |
| 7/22/2026 | $3.94 | $4.03 | $3.81 | $3.84 | 408,600 |
| 7/21/2026 | $3.89 | $4.09 | $3.88 | $3.97 | 485,900 |
| 7/20/2026 | $3.85 | $4.01 | $3.65 | $3.90 | 670,623 |
| 7/17/2026 | $3.86 | $4.15 | $3.76 | $3.87 | 529,119 |
| 7/16/2026 | $4.22 | $4.26 | $3.70 | $3.96 | 1.02M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
