Quanterix CorporationQTRXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $6.65 | $6.90 | $6.32 | $6.34 | 512,000 |
| 1/29/2026 | $6.68 | $6.77 | $6.33 | $6.69 | 998,900 |
| 1/28/2026 | $6.74 | $6.83 | $6.34 | $6.68 | 817,521 |
| 1/27/2026 | $6.89 | $7.05 | $6.64 | $6.66 | 1.40M |
| 1/26/2026 | $6.43 | $7.02 | $6.40 | $6.92 | 830,761 |
| 1/23/2026 | $7.17 | $7.17 | $6.43 | $6.48 | 558,200 |
| 1/22/2026 | $7.14 | $7.45 | $7.10 | $7.22 | 548,440 |
| 1/21/2026 | $7.04 | $7.23 | $7.00 | $7.05 | 423,421 |
| 1/20/2026 | $7.15 | $7.18 | $6.84 | $7.02 | 488,379 |
| 1/16/2026 | $8.00 | $8.15 | $7.39 | $7.40 | 846,200 |
| 1/15/2026 | $7.33 | $7.97 | $7.25 | $7.95 | 612,200 |
| 1/14/2026 | $7.14 | $7.49 | $7.13 | $7.35 | 407,750 |
| 1/13/2026 | $7.36 | $7.44 | $7.07 | $7.16 | 1.11M |
| 1/12/2026 | $8.11 | $8.29 | $7.24 | $7.36 | 796,067 |
| 1/9/2026 | $6.69 | $8.77 | $6.69 | $8.06 | 2.85M |
| 1/8/2026 | $6.57 | $6.65 | $6.40 | $6.51 | 351,045 |
| 1/7/2026 | $6.59 | $6.75 | $6.56 | $6.63 | 524,035 |
| 1/6/2026 | $6.42 | $6.72 | $6.40 | $6.55 | 412,500 |
| 1/5/2026 | $6.44 | $6.70 | $6.40 | $6.43 | 634,500 |
| 1/2/2026 | $6.35 | $6.54 | $6.35 | $6.43 | 392,903 |
| 12/31/2025 | $6.46 | $6.46 | $6.26 | $6.36 | 362,000 |
| 12/30/2025 | $6.49 | $6.49 | $6.23 | $6.33 | 361,108 |
| 12/29/2025 | $6.44 | $6.50 | $6.30 | $6.36 | 443,407 |
| 12/26/2025 | $6.61 | $6.61 | $6.40 | $6.46 | 352,700 |
| 12/24/2025 | $6.65 | $6.70 | $6.49 | $6.62 | 296,100 |
| 12/23/2025 | $6.78 | $6.90 | $6.58 | $6.64 | 452,131 |
| 12/22/2025 | $6.75 | $7.10 | $6.70 | $6.80 | 949,713 |
| 12/19/2025 | $6.77 | $6.82 | $6.52 | $6.59 | 1.17M |
| 12/18/2025 | $7.10 | $7.32 | $6.79 | $6.80 | 618,509 |
| 12/17/2025 | $7.55 | $7.55 | $6.99 | $7.00 | 711,824 |
| 12/16/2025 | $7.32 | $7.54 | $7.25 | $7.36 | 532,826 |
| 12/15/2025 | $7.63 | $7.87 | $7.29 | $7.41 | 568,710 |
| 12/12/2025 | $7.60 | $7.74 | $7.52 | $7.56 | 431,400 |
| 12/11/2025 | $7.64 | $7.75 | $7.52 | $7.55 | 361,600 |
| 12/10/2025 | $7.68 | $7.78 | $7.44 | $7.62 | 570,700 |
| 12/9/2025 | $7.54 | $7.81 | $7.50 | $7.67 | 1.05M |
| 12/8/2025 | $7.69 | $7.74 | $7.27 | $7.55 | 875,800 |
| 12/5/2025 | $7.72 | $7.81 | $7.54 | $7.63 | 612,803 |
| 12/4/2025 | $7.41 | $7.89 | $7.19 | $7.70 | 1.16M |
| 12/3/2025 | $6.91 | $7.50 | $6.85 | $7.48 | 681,500 |
| 12/2/2025 | $6.97 | $7.06 | $6.75 | $6.89 | 834,928 |
| 12/1/2025 | $7.23 | $7.32 | $6.70 | $6.97 | 1.02M |
| 11/28/2025 | $7.43 | $7.50 | $7.21 | $7.26 | 339,000 |
| 11/26/2025 | $7.25 | $7.39 | $7.16 | $7.38 | 1.00M |
| 11/25/2025 | $7.02 | $7.33 | $6.88 | $7.23 | 849,600 |
| 11/24/2025 | $6.70 | $7.20 | $6.57 | $7.02 | 2.00M |
| 11/21/2025 | $5.89 | $6.72 | $5.83 | $6.66 | 1.10M |
| 11/20/2025 | $5.98 | $6.14 | $5.87 | $5.91 | 792,480 |
| 11/19/2025 | $5.59 | $6.12 | $5.58 | $5.86 | 1.22M |
| 11/18/2025 | $5.49 | $5.73 | $5.43 | $5.62 | 819,300 |
| 11/17/2025 | $5.65 | $5.70 | $5.42 | $5.53 | 673,900 |
| 11/14/2025 | $5.17 | $5.79 | $5.17 | $5.74 | 1.04M |
| 11/13/2025 | $5.14 | $5.35 | $5.08 | $5.32 | 633,000 |
| 11/12/2025 | $5.03 | $5.32 | $4.91 | $5.22 | 629,100 |
| 11/11/2025 | $4.94 | $5.17 | $4.50 | $5.00 | 1.38M |
| 11/10/2025 | $5.00 | $5.16 | $4.97 | $5.12 | 420,300 |
| 11/7/2025 | $4.92 | $5.00 | $4.84 | $4.94 | 429,300 |
| 11/6/2025 | $5.16 | $5.28 | $4.93 | $4.99 | 301,643 |
| 11/5/2025 | $5.22 | $5.30 | $5.07 | $5.17 | 321,688 |
| 11/4/2025 | $5.17 | $5.37 | $5.16 | $5.21 | 455,200 |