Quanterix Corp (QTRX) Historical Stock Data
16.49 ↑0.37 (2.30%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, QTRX is down -1.27% a day on average. There have been 12 days where Quanterix Corp closed green and 18 days where QTRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 16.04 | 16.49 | ↑$0.45 (2.81%) | 15.96 | 17.23 | 427.48K |
| 2024-04-30 | 15.47 | 16.12 | ↑$0.65 (4.20%) | 15.32 | 16.26 | 478.28K |
| 2024-04-29 | 15.64 | 15.58 | ↓$0.06 (-0.38%) | 15.56 | 16.32 | 640.25K |
| 2024-04-26 | 15.64 | 15.56 | ↓$0.08 (-0.51%) | 15.52 | 16.01 | 258.70K |
| 2024-04-25 | 15.66 | 15.59 | ↓$0.07 (-0.45%) | 15.42 | 16.12 | 291.84K |
| 2024-04-24 | 15.98 | 16.04 | ↑$0.06 (0.38%) | 15.43 | 16.10 | 386.80K |
| 2024-04-23 | 16.13 | 16.10 | ↓$0.03 (-0.19%) | 16.07 | 17.08 | 409.26K |
| 2024-04-22 | 15.95 | 16.30 | ↑$0.35 (2.19%) | 15.67 | 16.59 | 385.15K |
| 2024-04-19 | 15.73 | 15.83 | ↑$0.10 (0.64%) | 15.57 | 16.33 | 358.74K |
| 2024-04-18 | 15.60 | 15.79 | ↑$0.19 (1.22%) | 15.33 | 16.50 | 363.27K |
| 2024-04-17 | 15.75 | 15.75 | ↑$0.00 (0.00%) | 15.70 | 16.76 | 481.09K |
| 2024-04-16 | 17.08 | 15.94 | ↓$1.14 (-6.67%) | 15.91 | 17.08 | 699.45K |
| 2024-04-15 | 18.44 | 17.15 | ↓$1.29 (-7.00%) | 16.67 | 18.44 | 664.81K |
| 2024-04-12 | 19.53 | 18.37 | ↓$1.16 (-5.94%) | 18.17 | 19.71 | 458.66K |
| 2024-04-11 | 20.56 | 19.95 | ↓$0.61 (-2.97%) | 19.91 | 20.65 | 315.29K |
| 2024-04-10 | 21.00 | 20.29 | ↓$0.71 (-3.38%) | 20.01 | 21.20 | 404.94K |
| 2024-04-09 | 21.34 | 21.71 | ↑$0.37 (1.73%) | 21.14 | 21.89 | 295.33K |
| 2024-04-08 | 21.51 | 21.32 | ↓$0.19 (-0.88%) | 21.14 | 21.71 | 175.92K |
| 2024-04-05 | 21.56 | 21.48 | ↓$0.08 (-0.37%) | 21.37 | 22.15 | 161.24K |
| 2024-04-04 | 22.22 | 21.60 | ↓$0.62 (-2.79%) | 21.25 | 22.59 | 354.43K |
| 2024-04-03 | 21.87 | 21.96 | ↑$0.09 (0.41%) | 21.21 | 22.24 | 383.58K |
| 2024-04-02 | 23.27 | 21.81 | ↓$1.46 (-6.27%) | 21.75 | 23.62 | 336.56K |
| 2024-04-01 | 23.50 | 23.78 | ↑$0.28 (1.19%) | 23.13 | 23.86 | 302.52K |
| 2024-03-28 | 22.93 | 23.56 | ↑$0.63 (2.75%) | 22.64 | 23.94 | 414.96K |
| 2024-03-27 | 22.30 | 22.93 | ↑$0.63 (2.83%) | 21.54 | 23.19 | 438.19K |
| 2024-03-26 | 22.62 | 21.90 | ↓$0.72 (-3.18%) | 21.53 | 22.62 | 798.20K |
| 2024-03-25 | 23.46 | 22.47 | ↓$0.99 (-4.22%) | 22.42 | 24.05 | 328.88K |
| 2024-03-22 | 24.02 | 23.33 | ↓$0.69 (-2.87%) | 23.06 | 24.87 | 439.39K |
| 2024-03-21 | 25.44 | 24.22 | ↓$1.22 (-4.80%) | 24.09 | 26.18 | 436K |
| 2024-03-20 | 26.90 | 25.39 | ↓$1.51 (-5.61%) | 24.60 | 27.37 | 293.50K |
Create an account or log in to view more rows.
$QTRX hows short doing? Keep short pls
we need your money.
$QTRX hold
$QTRX just bought a half position.
$QTRX low volume today isn’t necessarily a bad thing
$QTRX tomorrow will be an explosion day
I believe it!
$QTRX we all speculate but nobody knows what going to happen.
$QTRX I warned everyone this company sucks
$QTRX buy the dip.
$QTRX low volume
expect flat or negative close
$QTRX bounce it!!