Quanterix Corp (QTRX) Historical Stock Data
15.80 ↑0.05 (0.32%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, QTRX is down -1.74% a day on average. There have been 11 days where Quanterix Corp closed green and 19 days where QTRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 26.34 | 26.96 | ↑$0.62 (2.35%) | 25.68 | 27.11 | 304.60K |
| 2024-03-18 | 26.58 | 26.58 | ↑$0.00 (0.00%) | 25.90 | 27.05 | 381.27K |
| 2024-03-15 | 26.34 | 26.55 | ↑$0.21 (0.80%) | 25.99 | 26.78 | 408.73K |
| 2024-03-14 | 25.95 | 26.38 | ↑$0.43 (1.66%) | 25.95 | 26.51 | 224.77K |
| 2024-03-13 | 26.76 | 26.31 | ↓$0.45 (-1.68%) | 26.19 | 27.54 | 176.35K |
| 2024-03-12 | 26.38 | 26.81 | ↑$0.43 (1.63%) | 26.08 | 26.85 | 157.20K |
| 2024-03-11 | 26.41 | 26.35 | ↓$0.06 (-0.23%) | 26.22 | 27.07 | 203.80K |
| 2024-03-08 | 28.54 | 26.54 | ↓$2.00 (-7.01%) | 26.24 | 29.70 | 422.53K |
| 2024-03-07 | 28.34 | 28.05 | ↓$0.29 (-1.02%) | 27.43 | 28.49 | 199.85K |
| 2024-03-06 | 28.50 | 28.33 | ↓$0.17 (-0.60%) | 27.41 | 28.69 | 350.45K |
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!!