Want to see QTRX full AI Analyst Report?
Quanterix (QTRX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.10 | 3.11 | 2.83 | 2.91 | 2.91 | -7.63% | 361,290 | 0.48 |
| Oct 29, 2026 | 3.11 | 3.21 | 3.10 | 3.15 | 3.15 | +0.80% | 334,171 | 0.44 |
| Oct 28, 2026 | 2.87 | 3.12 | 2.84 | 3.12 | 3.12 | +7.96% | 658,076 | 0.88 |
| Oct 27, 2026 | 2.86 | 2.96 | 2.82 | 2.89 | 2.89 | +2.12% | 466,988 | 0.63 |
| Oct 26, 2026 | 2.86 | 2.90 | 2.79 | 2.83 | 2.83 | -1.05% | 257,059 | 0.34 |
| Oct 23, 2026 | 2.82 | 2.88 | 2.71 | 2.86 | 2.86 | +0.70% | 349,791 | 0.47 |
| Oct 22, 2026 | 2.74 | 2.90 | 2.71 | 2.84 | 2.84 | +1.79% | 496,254 | 0.66 |
| Oct 21, 2026 | 2.71 | 2.82 | 2.68 | 2.79 | 2.79 | +2.57% | 525,245 | 0.70 |
| Oct 20, 2026 | 2.77 | 2.85 | 2.71 | 2.72 | 2.72 | -1.81% | 536,491 | 0.72 |
| Oct 19, 2026 | 2.87 | 2.93 | 2.72 | 2.77 | 2.77 | -3.48% | 430,146 | 0.58 |
| Oct 16, 2026 | 3.07 | 3.07 | 2.84 | 2.87 | 2.87 | -6.51% | 322,591 | 0.43 |
| Oct 15, 2026 | 3.05 | 3.11 | 2.92 | 3.07 | 3.07 | +0.33% | 291,060 | 0.39 |
| Oct 14, 2026 | 3.10 | 3.23 | 3.05 | 3.06 | 3.06 | -2.86% | 342,289 | 0.45 |
| Oct 13, 2026 | 3.17 | 3.34 | 3.11 | 3.15 | 3.15 | -0.32% | 749,916 | 0.99 |
| Oct 12, 2026 | 3.28 | 3.35 | 3.07 | 3.16 | 3.16 | -3.66% | 562,786 | 0.74 |
| Oct 09, 2026 | 3.22 | 3.45 | 3.20 | 3.28 | 3.28 | +2.18% | 282,656 | 0.37 |
| Oct 08, 2026 | 3.25 | 3.25 | 3.06 | 3.21 | 3.21 | -3.46% | 607,388 | 0.80 |
| Oct 07, 2026 | 3.40 | 3.55 | 3.31 | 3.33 | 3.33 | -3.34% | 493,638 | 0.65 |
| Oct 06, 2026 | 3.83 | 3.98 | 3.42 | 3.44 | 3.44 | -9.71% | 606,574 | 0.80 |
| Oct 05, 2026 | 3.66 | 3.90 | 3.62 | 3.81 | 3.81 | +4.67% | 1,031,752 | 1.38 |
| Oct 02, 2026 | 3.44 | 3.69 | 3.44 | 3.64 | 3.64 | +6.74% | 590,808 | 0.79 |
| Oct 01, 2026 | 3.72 | 3.72 | 3.38 | 3.41 | 3.41 | -8.09% | 629,182 | 0.85 |
| Sep 30, 2026 | 3.67 | 3.72 | 3.59 | 3.71 | 3.71 | +1.09% | 545,392 | 0.74 |
| Sep 29, 2026 | 3.52 | 3.71 | 3.45 | 3.67 | 3.67 | +4.26% | 623,454 | 0.85 |
| Sep 28, 2026 | 3.25 | 3.67 | 3.23 | 3.52 | 3.52 | +7.65% | 1,044,649 | 1.44 |
| Sep 25, 2026 | 3.23 | 3.29 | 3.11 | 3.27 | 3.27 | +2.83% | 563,773 | 0.77 |
| Sep 24, 2026 | 3.15 | 3.22 | 3.04 | 3.18 | 3.18 | +0.63% | 374,222 | 0.50 |
| Sep 23, 2026 | 3.17 | 3.20 | 3.03 | 3.16 | 3.16 | -0.94% | 423,780 | 0.53 |
| Sep 22, 2026 | 3.05 | 3.21 | 3.03 | 3.19 | 3.19 | +4.93% | 424,896 | 0.52 |
| Sep 21, 2026 | 3.13 | 3.18 | 3.01 | 3.04 | 3.04 | -0.98% | 627,559 | 0.76 |
| Sep 18, 2026 | 3.12 | 3.14 | 3.00 | 3.07 | 3.07 | -1.60% | 1,048,070 | 1.26 |
| Sep 17, 2026 | 2.94 | 3.19 | 2.90 | 3.12 | 3.12 | +7.22% | 955,710 | 1.14 |
| Sep 16, 2026 | 2.72 | 2.96 | 2.66 | 2.91 | 2.91 | +6.99% | 924,868 | 1.06 |
| Sep 15, 2026 | 2.50 | 2.79 | 2.50 | 2.72 | 2.72 | +8.80% | 1,595,282 | 1.84 |
| Sep 14, 2026 | 2.50 | 2.69 | 2.37 | 2.50 | 2.50 | -2.34% | 6,095,849 | 7.76 |
| Sep 11, 2026 | 2.52 | 2.59 | 2.50 | 2.56 | 2.56 | +2.40% | 323,041 | 0.41 |
| Sep 10, 2026 | 2.60 | 2.63 | 2.49 | 2.50 | 2.50 | -5.66% | 456,055 | 0.57 |
| Sep 09, 2026 | 2.70 | 2.72 | 2.61 | 2.65 | 2.65 | -2.93% | 267,379 | 0.33 |
| Sep 08, 2026 | 2.64 | 2.83 | 2.61 | 2.73 | 2.73 | +1.49% | 647,367 | 0.80 |
| Sep 07, 2026 | 2.58 | 2.70 | 2.54 | 2.69 | 2.69 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.58 | 2.70 | 2.54 | 2.69 | 2.69 | +4.26% | 274,590 | 0.33 |
| Sep 03, 2026 | 2.63 | 2.64 | 2.43 | 2.58 | 2.58 | -1.15% | 842,029 | 1.02 |
| Sep 02, 2026 | 2.49 | 2.64 | 2.49 | 2.61 | 2.61 | +3.98% | 459,048 | 0.55 |
| Sep 01, 2026 | 2.59 | 2.62 | 2.50 | 2.51 | 2.51 | -5.99% | 903,979 | 1.09 |
| Aug 31, 2026 | 2.62 | 2.68 | 2.53 | 2.67 | 2.67 | +1.14% | 408,304 | 0.49 |
| Aug 28, 2026 | 2.64 | 2.67 | 2.58 | 2.64 | 2.64 | +0.00% | 349,488 | 0.40 |
| Aug 27, 2026 | 2.66 | 2.74 | 2.62 | 2.64 | 2.64 | -1.49% | 413,426 | 0.47 |
| Aug 26, 2026 | 2.83 | 2.86 | 2.65 | 2.68 | 2.68 | -3.94% | 381,776 | 0.42 |
| Aug 25, 2026 | 2.80 | 2.96 | 2.78 | 2.79 | 2.79 | -0.36% | 503,125 | 0.55 |
| Aug 24, 2026 | 2.99 | 3.00 | 2.75 | 2.80 | 2.80 | -6.35% | 499,056 | 0.54 |
