Quanterix Corp (QTRX) Historical Stock Data
6.59 ↓0.21 (-3.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QTRX is up 1.12% a day on average. There have been 16 days where Quanterix Corp closed green and 14 days where QTRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 6.77 | 6.59 | ↓$0.18 (-2.66%) | 6.52 | 6.82 | 1.17M |
| 2025-12-18 | 7.10 | 6.80 | ↓$0.30 (-4.23%) | 6.79 | 7.32 | 618.51K |
| 2025-12-17 | 7.55 | 7.00 | ↓$0.55 (-7.28%) | 6.99 | 7.55 | 711.82K |
| 2025-12-16 | 7.32 | 7.36 | ↑$0.04 (0.55%) | 7.25 | 7.54 | 532.83K |
| 2025-12-15 | 7.63 | 7.41 | ↓$0.22 (-2.88%) | 7.29 | 7.87 | 568.71K |
| 2025-12-12 | 7.60 | 7.56 | ↓$0.04 (-0.53%) | 7.52 | 7.74 | 431.40K |
| 2025-12-11 | 7.64 | 7.55 | ↓$0.09 (-1.18%) | 7.52 | 7.75 | 361.59K |
| 2025-12-10 | 7.68 | 7.62 | ↓$0.06 (-0.78%) | 7.44 | 7.78 | 570.66K |
| 2025-12-09 | 7.54 | 7.67 | ↑$0.13 (1.72%) | 7.50 | 7.81 | 1.05M |
| 2025-12-08 | 7.69 | 7.55 | ↓$0.14 (-1.82%) | 7.27 | 7.74 | 875.79K |
| 2025-12-05 | 7.72 | 7.63 | ↓$0.09 (-1.17%) | 7.54 | 7.81 | 612.80K |
| 2025-12-04 | 7.41 | 7.70 | ↑$0.29 (3.91%) | 7.19 | 7.89 | 1.16M |
| 2025-12-03 | 6.91 | 7.48 | ↑$0.57 (8.25%) | 6.85 | 7.50 | 681.50K |
| 2025-12-02 | 6.97 | 6.89 | ↓$0.08 (-1.15%) | 6.75 | 7.06 | 834.93K |
| 2025-12-01 | 7.23 | 6.97 | ↓$0.26 (-3.60%) | 6.70 | 7.32 | 1.02M |
| 2025-11-28 | 7.43 | 7.26 | ↓$0.17 (-2.29%) | 7.21 | 7.50 | 338.98K |
| 2025-11-26 | 7.25 | 7.38 | ↑$0.13 (1.79%) | 7.16 | 7.39 | 1M |
| 2025-11-25 | 7.02 | 7.23 | ↑$0.21 (2.99%) | 6.88 | 7.33 | 849.59K |
| 2025-11-24 | 6.70 | 7.02 | ↑$0.32 (4.78%) | 6.57 | 7.20 | 2M |
| 2025-11-21 | 5.89 | 6.66 | ↑$0.77 (13.07%) | 5.83 | 6.72 | 1.10M |
| 2025-11-20 | 5.98 | 5.91 | ↓$0.07 (-1.17%) | 5.87 | 6.14 | 792.48K |
| 2025-11-19 | 5.59 | 5.86 | ↑$0.27 (4.83%) | 5.58 | 6.12 | 1.22M |
| 2025-11-18 | 5.49 | 5.62 | ↑$0.13 (2.37%) | 5.43 | 5.73 | 819.25K |
| 2025-11-17 | 5.65 | 5.53 | ↓$0.12 (-2.12%) | 5.42 | 5.70 | 673.87K |
| 2025-11-14 | 5.17 | 5.74 | ↑$0.57 (11.03%) | 5.17 | 5.79 | 1.04M |
| 2025-11-13 | 5.14 | 5.32 | ↑$0.18 (3.50%) | 5.08 | 5.35 | 632.98K |
| 2025-11-12 | 5.03 | 5.22 | ↑$0.19 (3.78%) | 4.91 | 5.32 | 629.09K |
| 2025-11-11 | 4.94 | 5.00 | ↑$0.06 (1.21%) | 4.50 | 5.17 | 1.38M |
| 2025-11-10 | 5.00 | 5.12 | ↑$0.12 (2.40%) | 4.97 | 5.16 | 420.29K |
| 2025-11-07 | 4.92 | 4.94 | ↑$0.02 (0.41%) | 4.84 | 5.00 | 429.29K |
Create an account or log in to view more rows.
$QTRX hot trash
$QTRX Moon soon
$QTRX I warned you all fairly you morons.
$QTRX hello
please hold.
$QTRX pressure
$QTRX buying all the dips.
$QTRX omg this is bullshit
$QTRX is being added
$QTRX How can this stock move so little? Damn
$QTRX Like if you’re a bull