NASDAQ : QTRX
Quanterix Corporation — Price history
Healthcare · Medical Devices · United States
Last price 2.905 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 137.39M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Quanterix Corporation (QTRX) closed at 2.795 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.94 | 2.94 | 2.735 | 2.795 | 294,460 | -3.79% |
| 2026-10-30 | 3.1 | 3.105 | 2.83 | 2.905 | 361,290 | -7.63% |
| 2026-10-29 | 3.11 | 3.21 | 3.095 | 3.145 | 334,192 | +0.80% |
| 2026-10-28 | 2.87 | 3.12 | 2.84 | 3.12 | 658,744 | +7.96% |
| 2026-10-27 | 2.86 | 2.96 | 2.82 | 2.89 | 467,696 | +2.12% |
| 2026-10-26 | 2.86 | 2.896 | 2.79 | 2.83 | 257,077 | -1.05% |
| 2026-10-23 | 2.82 | 2.88 | 2.71 | 2.86 | 349,796 | +0.70% |
| 2026-10-22 | 2.74 | 2.895 | 2.71 | 2.84 | 496,285 | +1.79% |
| 2026-10-21 | 2.71 | 2.815 | 2.675 | 2.79 | 525,245 | +2.57% |
| 2026-10-20 | 2.77 | 2.845 | 2.71 | 2.72 | 536,491 | -1.81% |
| 2026-10-19 | 2.87 | 2.93 | 2.72 | 2.77 | 430,148 | -3.48% |
| 2026-10-16 | 3.07 | 3.07 | 2.835 | 2.87 | 323,235 | -6.51% |
| 2026-10-15 | 3.05 | 3.105 | 2.92 | 3.07 | 291,060 | +0.33% |
| 2026-10-14 | 3.1 | 3.23 | 3.05 | 3.06 | 342,289 | -2.86% |
| 2026-10-13 | 3.17 | 3.335 | 3.11 | 3.15 | 749,916 | -0.32% |
| 2026-10-12 | 3.28 | 3.35 | 3.07 | 3.16 | 562,786 | -3.66% |
| 2026-10-09 | 3.22 | 3.445 | 3.2 | 3.28 | 282,656 | +2.18% |
| 2026-10-08 | 3.25 | 3.25 | 3.061 | 3.21 | 607,388 | -3.46% |
| 2026-10-07 | 3.4 | 3.55 | 3.31 | 3.325 | 493,638 | -3.34% |
| 2026-10-06 | 3.83 | 3.98 | 3.42 | 3.44 | 606,574 | -9.71% |
| 2026-10-05 | 3.66 | 3.897 | 3.62 | 3.81 | 1,032,178 | +4.67% |
| 2026-10-02 | 3.44 | 3.69 | 3.44 | 3.64 | 590,808 | +6.74% |
| 2026-10-01 | 3.72 | 3.72 | 3.375 | 3.41 | 629,490 | -8.09% |
| 2026-09-30 | 3.67 | 3.72 | 3.59 | 3.71 | 545,392 | +1.09% |
| 2026-09-29 | 3.52 | 3.71 | 3.454 | 3.67 | 623,454 | +4.26% |
| 2026-09-28 | 3.25 | 3.674 | 3.23 | 3.52 | 1,044,649 | +7.65% |
| 2026-09-25 | 3.23 | 3.29 | 3.105 | 3.27 | 563,773 | +2.83% |
| 2026-09-24 | 3.15 | 3.22 | 3.041 | 3.18 | 374,222 | +0.63% |
| 2026-09-23 | 3.17 | 3.198 | 3.03 | 3.16 | 423,780 | -0.94% |
| 2026-09-22 | 3.05 | 3.21 | 3.03 | 3.19 | 424,896 | +4.93% |
| 2026-09-21 | 3.13 | 3.175 | 3.005 | 3.04 | 627,559 | -0.98% |
| 2026-09-18 | 3.12 | 3.14 | 3 | 3.07 | 1,048,070 | -1.60% |
| 2026-09-17 | 2.94 | 3.19 | 2.9 | 3.12 | 955,753 | +7.22% |
| 2026-09-16 | 2.72 | 2.955 | 2.66 | 2.91 | 924,868 | +6.99% |
| 2026-09-15 | 2.5 | 2.79 | 2.495 | 2.72 | 1,595,282 | +8.80% |
| 2026-09-14 | 2.5 | 2.685 | 2.37 | 2.5 | 6,095,849 | -2.34% |
| 2026-09-11 | 2.52 | 2.59 | 2.5 | 2.56 | 323,041 | +2.40% |
| 2026-09-10 | 2.6 | 2.625 | 2.49 | 2.5 | 456,055 | -5.66% |
| 2026-09-09 | 2.7 | 2.715 | 2.61 | 2.65 | 267,379 | -2.93% |
| 2026-09-08 | 2.64 | 2.83 | 2.61 | 2.73 | 647,367 | +1.49% |
| 2026-09-04 | 2.58 | 2.695 | 2.54 | 2.69 | 274,590 | +4.26% |
| 2026-09-03 | 2.63 | 2.64 | 2.43 | 2.58 | 842,035 | -1.15% |
| 2026-09-02 | 2.49 | 2.64 | 2.49 | 2.61 | 459,048 | +3.98% |
| 2026-09-01 | 2.59 | 2.62 | 2.5 | 2.51 | 905,328 | -5.99% |
| 2026-08-31 | 2.62 | 2.675 | 2.53 | 2.67 | 408,304 | +1.14% |
| 2026-08-28 | 2.64 | 2.67 | 2.58 | 2.64 | 349,694 | +0.00% |
| 2026-08-27 | 2.66 | 2.736 | 2.62 | 2.64 | 413,426 | -1.49% |
| 2026-08-26 | 2.83 | 2.86 | 2.65 | 2.68 | 381,776 | -3.94% |
| 2026-08-25 | 2.8 | 2.96 | 2.775 | 2.79 | 505,277 | -0.36% |
| 2026-08-24 | 2.99 | 3 | 2.752 | 2.8 | 499,056 | -6.35% |
| 2026-08-21 | 3.11 | 3.11 | 2.99 | 2.99 | 323,255 | -4.17% |
| 2026-08-20 | 2.96 | 3.25 | 2.86 | 3.12 | 579,073 | +5.41% |
| 2026-08-19 | 2.75 | 2.985 | 2.73 | 2.96 | 847,242 | +10.45% |
| 2026-08-18 | 2.84 | 2.89 | 2.65 | 2.68 | 796,275 | -8.22% |
| 2026-08-17 | 2.79 | 2.95 | 2.655 | 2.92 | 1,342,490 | +12.74% |
| 2026-08-14 | 2.86 | 2.86 | 2.55 | 2.59 | 840,845 | -9.44% |
| 2026-08-13 | 2.91 | 3.13 | 2.85 | 2.86 | 1,332,109 | -2.39% |
| 2026-08-12 | 2.63 | 2.945 | 2.47 | 2.93 | 1,267,763 | +11.62% |
| 2026-08-11 | 2.46 | 2.63 | 2.36 | 2.625 | 1,821,537 | +8.47% |
| 2026-08-10 | 2.3 | 2.6 | 2.15 | 2.42 | 4,049,405 | -39.95% |
| 2026-08-07 | 3.88 | 4.04 | 3.88 | 4.03 | 448,699 | +5.22% |
| 2026-08-06 | 3.78 | 3.87 | 3.73 | 3.83 | 245,183 | +1.86% |
| 2026-08-05 | 3.71 | 3.79 | 3.6 | 3.76 | 384,612 | +1.35% |
| 2026-08-04 | 3.73 | 3.81 | 3.64 | 3.71 | 452,134 | +0.00% |
| 2026-08-03 | 3.52 | 3.735 | 3.505 | 3.71 | 383,623 | +6.61% |
| 2026-07-31 | 3.52 | 3.54 | 3.335 | 3.48 | 414,354 | -1.14% |
| 2026-07-30 | 3.42 | 3.545 | 3.38 | 3.52 | 407,255 | +4.14% |
| 2026-07-29 | 3.48 | 3.565 | 3.35 | 3.38 | 433,521 | -3.15% |
| 2026-07-28 | 3.62 | 3.73 | 3.47 | 3.49 | 467,401 | -4.90% |
| 2026-07-27 | 3.71 | 3.86 | 3.65 | 3.67 | 337,425 | +0.00% |
| 2026-07-24 | 3.96 | 4.04 | 3.66 | 3.67 | 424,047 | -6.38% |
| 2026-07-23 | 3.79 | 3.978 | 3.79 | 3.92 | 418,191 | +2.08% |
| 2026-07-22 | 3.94 | 4.03 | 3.81 | 3.84 | 408,573 | -3.27% |
| 2026-07-21 | 3.89 | 4.09 | 3.88 | 3.97 | 485,898 | +1.79% |
| 2026-07-20 | 3.85 | 4.01 | 3.65 | 3.9 | 670,623 | +0.91% |
| 2026-07-17 | 3.86 | 4.15 | 3.76 | 3.865 | 529,119 | -2.40% |
| 2026-07-16 | 4.22 | 4.26 | 3.695 | 3.96 | 1,020,737 | -6.60% |
| 2026-07-15 | 4.375 | 4.42 | 3.97 | 4.24 | 639,503 | +3.92% |
| 2026-07-14 | 3.93 | 4.13 | 3.89 | 4.08 | 584,745 | +5.15% |
| 2026-07-13 | 3.89 | 4.06 | 3.81 | 3.88 | 289,605 | +0.00% |
| 2026-07-10 | 4.01 | 4.05 | 3.82 | 3.88 | 357,380 | -2.51% |
| 2026-07-09 | 3.9 | 4.075 | 3.83 | 3.98 | 461,833 | +2.84% |
| 2026-07-08 | 3.95 | 4 | 3.77 | 3.87 | 433,142 | -3.25% |
| 2026-07-07 | 4.29 | 4.45 | 3.97 | 4 | 503,787 | -6.76% |
| 2026-07-06 | 4.31 | 4.45 | 4.152 | 4.29 | 476,457 | -0.92% |
| 2026-07-02 | 4.38 | 4.44 | 4.22 | 4.33 | 456,286 | -0.23% |
| 2026-07-01 | 4.29 | 4.48 | 4.25 | 4.34 | 540,771 | +0.46% |
| 2026-06-30 | 4.48 | 4.5 | 4.115 | 4.32 | 947,411 | -4.85% |
| 2026-06-29 | 4.32 | 4.57 | 4.175 | 4.54 | 1,763,478 | +5.09% |
| 2026-06-26 | 3.76 | 4.365 | 3.71 | 4.32 | 3,600,622 | +14.89% |
| 2026-06-25 | 3.81 | 4.08 | 3.73 | 3.76 | 1,023,505 | -0.53% |
| 2026-06-24 | 3.26 | 3.79 | 3.25 | 3.78 | 1,622,233 | +17.39% |
| 2026-06-23 | 3.43 | 3.64 | 3.19 | 3.22 | 1,123,084 | -7.74% |
| 2026-06-22 | 3.4 | 3.538 | 3.18 | 3.49 | 1,407,897 | +2.95% |
| 2026-06-18 | 2.97 | 3.43 | 2.95 | 3.39 | 3,071,346 | +17.71% |
| 2026-06-17 | 3.03 | 3.22 | 2.825 | 2.88 | 1,412,399 | -5.88% |
| 2026-06-16 | 3.1 | 3.3 | 3.035 | 3.06 | 929,055 | -1.29% |
| 2026-06-15 | 3.21 | 3.286 | 3.08 | 3.1 | 1,050,124 | +0.00% |
| 2026-06-12 | 3.03 | 3.17 | 2.981 | 3.1 | 706,323 | +2.31% |
| 2026-06-11 | 3.1 | 3.155 | 3 | 3.03 | 627,942 | -1.30% |
| 2026-06-10 | 3.1 | 3.21 | 2.96 | 3.07 | 703,556 | -0.65% |
| 2026-06-09 | 3.13 | 3.255 | 2.9 | 3.09 | 819,967 | -1.28% |
| 2026-06-08 | 3.35 | 3.43 | 3.105 | 3.13 | 601,537 | -5.15% |
| 2026-06-05 | 3.8 | 3.855 | 3.27 | 3.3 | 928,144 | -13.16% |
| 2026-06-04 | 3.5 | 4.025 | 3.5 | 3.8 | 662,566 | +7.65% |
| 2026-06-03 | 3.55 | 3.6 | 3.39 | 3.53 | 701,361 | +0.86% |
| 2026-06-02 | 3.43 | 3.57 | 3.29 | 3.5 | 1,208,621 | +0.00% |
| 2026-06-01 | 3.03 | 3.62 | 2.95 | 3.5 | 2,037,758 | +14.38% |
| 2026-05-29 | 3.01 | 3.125 | 2.95 | 3.06 | 811,553 | +0.33% |
| 2026-05-28 | 2.67 | 3.07 | 2.63 | 3.05 | 2,909,860 | +15.09% |
| 2026-05-27 | 2.68 | 2.74 | 2.585 | 2.65 | 821,603 | -1.12% |
| 2026-05-26 | 2.74 | 2.82 | 2.655 | 2.68 | 798,148 | -0.37% |
| 2026-05-22 | 2.64 | 2.8 | 2.61 | 2.69 | 817,201 | +1.89% |
| 2026-05-21 | 2.49 | 2.695 | 2.425 | 2.64 | 1,720,894 | +4.76% |
| 2026-05-20 | 2.56 | 2.6 | 2.43 | 2.52 | 1,107,330 | +0.40% |
| 2026-05-19 | 2.5 | 2.55 | 2.395 | 2.51 | 974,062 | -0.40% |
| 2026-05-18 | 2.77 | 2.83 | 2.485 | 2.52 | 1,505,052 | -8.36% |
| 2026-05-15 | 2.75 | 2.895 | 2.679 | 2.75 | 1,503,845 | -0.72% |
| 2026-05-14 | 2.89 | 3.01 | 2.74 | 2.77 | 1,561,046 | -3.82% |
| 2026-05-13 | 2.915 | 2.985 | 2.81 | 2.88 | 1,339,326 | -1.03% |