5 DAY PERFORMANCE
+6.06%
1 MONTH PERFORMANCE
+48.94%
3 MONTH PERFORMANCE
+69.23%
6 MONTH PERFORMANCE
+49.22%
YEAR-TO-DATE PERFORMANCE
-27.56%
1 YEAR PERFORMANCE
-34.02%
Quanterix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $7.41 | $7.70 (3.91%) | $7.89 | $7.19 | 1.16 M | $299.48 M |
| 12/03/2025 | $6.91 | $7.48 (8.25%) | $7.50 | $6.85 | 681.50 K | $290.92 M |
| 12/02/2025 | $6.97 | $6.89 (-1.15%) | $7.06 | $6.75 | 834.93 K | $267.97 M |
| 12/01/2025 | $7.23 | $6.97 (-3.6%) | $7.32 | $6.70 | 1.02 M | $271.08 M |
| 11/28/2025 | $7.43 | $7.26 (-2.29%) | $7.50 | $7.21 | 339.00 K | $282.36 M |
| 11/26/2025 | $7.25 | $7.38 (1.79%) | $7.39 | $7.16 | 1.00 M | $287.03 M |
| 11/25/2025 | $7.02 | $7.23 (2.99%) | $7.33 | $6.88 | 849.60 K | $281.20 M |
| 11/24/2025 | $6.70 | $7.02 (4.78%) | $7.20 | $6.57 | 2.00 M | $273.03 M |
| 11/21/2025 | $5.89 | $6.66 (13.07%) | $6.72 | $5.83 | 1.10 M | $259.03 M |
| 11/20/2025 | $5.98 | $5.91 (-1.17%) | $6.14 | $5.87 | 792.48 K | $229.86 M |
| 11/19/2025 | $5.59 | $5.86 (4.83%) | $6.12 | $5.58 | 1.22 M | $227.91 M |
| 11/18/2025 | $5.49 | $5.62 (2.37%) | $5.73 | $5.43 | 819.30 K | $218.58 M |
| 11/17/2025 | $5.65 | $5.53 (-2.12%) | $5.70 | $5.42 | 673.90 K | $215.08 M |
| 11/14/2025 | $5.17 | $5.74 (11.03%) | $5.79 | $5.17 | 1.04 M | $223.25 M |
| 11/13/2025 | $5.14 | $5.32 (3.5%) | $5.35 | $5.08 | 633.00 K | $206.91 M |
| 11/12/2025 | $5.03 | $5.22 (3.78%) | $5.32 | $4.91 | 629.10 K | $203.02 M |
| 11/11/2025 | $4.94 | $5.00 (1.21%) | $5.17 | $4.50 | 1.38 M | $194.47 M |
| 11/10/2025 | $5.00 | $5.12 (2.4%) | $5.16 | $4.97 | 420.30 K | $199.13 M |
| 11/07/2025 | $4.92 | $4.94 (0.41%) | $5.00 | $4.84 | 429.30 K | $192.13 M |
| 11/06/2025 | $5.16 | $4.99 (-3.29%) | $5.28 | $4.93 | 301.64 K | $194.08 M |
| 11/05/2025 | $5.22 | $5.17 (-0.96%) | $5.30 | $5.07 | 321.69 K | $201.08 M |
| 11/04/2025 | $5.17 | $5.21 (0.77%) | $5.37 | $5.16 | 455.20 K | $202.63 M |
| 11/03/2025 | $5.34 | $5.29 (-0.94%) | $5.46 | $5.19 | 415.00 K | $205.74 M |
| 10/31/2025 | $4.99 | $5.34 (7.01%) | $5.36 | $4.91 | 776.71 K | $207.69 M |
| 10/30/2025 | $5.17 | $5.00 (-3.29%) | $5.22 | $4.94 | 972.07 K | $194.47 M |
| 10/29/2025 | $5.46 | $5.17 (-5.31%) | $5.48 | $5.12 | 714.18 K | $201.08 M |
| 10/28/2025 | $5.66 | $5.48 (-3.18%) | $5.67 | $5.41 | 673.98 K | $213.13 M |
| 10/27/2025 | $5.90 | $5.68 (-3.73%) | $5.90 | $5.59 | 513.12 K | $220.91 M |
| 10/24/2025 | $5.98 | $5.72 (-4.35%) | $5.99 | $5.71 | 348.20 K | $222.47 M |
| 10/23/2025 | $5.78 | $5.86 (1.38%) | $5.96 | $5.68 | 496.24 K | $227.91 M |
| 10/22/2025 | $6.06 | $5.75 (-5.12%) | $6.12 | $5.69 | 376.92 K | $223.63 M |
| 10/21/2025 | $5.90 | $6.06 (2.71%) | $6.25 | $5.90 | 431.60 K | $235.69 M |
| 10/20/2025 | $5.99 | $5.90 (-1.5%) | $6.09 | $5.86 | 586.41 K | $229.47 M |
| 10/17/2025 | $5.85 | $5.86 (0.17%) | $6.10 | $5.81 | 373.10 K | $227.91 M |
| 10/16/2025 | $5.81 | $5.95 (2.41%) | $6.12 | $5.81 | 419.85 K | $231.41 M |
| 10/15/2025 | $5.94 | $5.78 (-2.69%) | $6.04 | $5.60 | 541.01 K | $224.80 M |
| 10/14/2025 | $5.78 | $5.86 (1.38%) | $5.95 | $5.75 | 503.05 K | $227.91 M |
| 10/13/2025 | $5.70 | $5.88 (3.16%) | $5.94 | $5.63 | 517.25 K | $228.69 M |
| 10/10/2025 | $6.00 | $5.64 (-6%) | $6.01 | $5.59 | 384.94 K | $219.36 M |
| 10/09/2025 | $6.00 | $5.99 (-0.17%) | $6.20 | $5.94 | 551.90 K | $232.97 M |
| 10/08/2025 | $5.74 | $6.00 (4.53%) | $6.07 | $5.67 | 395.03 K | $233.36 M |
| 10/07/2025 | $5.89 | $5.66 (-3.9%) | $5.99 | $5.62 | 445.10 K | $220.13 M |
| 10/06/2025 | $6.18 | $5.88 (-4.85%) | $6.19 | $5.87 | 484.10 K | $228.69 M |
| 10/03/2025 | $5.74 | $6.08 (5.92%) | $6.29 | $5.71 | 702.15 K | $236.47 M |
| 10/02/2025 | $5.55 | $5.65 (1.8%) | $5.69 | $5.45 | 409.66 K | $219.75 M |
| 10/01/2025 | $5.37 | $5.54 (3.17%) | $5.64 | $5.37 | 440.62 K | $215.47 M |
| 09/30/2025 | $5.23 | $5.43 (3.82%) | $5.44 | $5.22 | 248.81 K | $211.19 M |
| 09/29/2025 | $5.22 | $5.25 (0.57%) | $5.33 | $5.01 | 306.24 K | $204.19 M |
| 09/26/2025 | $5.29 | $5.19 (-1.89%) | $5.40 | $5.16 | 321.76 K | $201.85 M |
| 09/25/2025 | $5.22 | $5.26 (0.77%) | $5.35 | $5.16 | 299.10 K | $204.58 M |
| 09/24/2025 | $5.45 | $5.30 (-2.75%) | $5.52 | $5.16 | 301.12 K | $206.13 M |
| 09/23/2025 | $5.58 | $5.44 (-2.51%) | $5.72 | $5.42 | 391.11 K | $211.58 M |
| 09/22/2025 | $5.40 | $5.45 (0.93%) | $5.50 | $5.27 | 319.53 K | $211.97 M |
| 09/19/2025 | $5.60 | $5.43 (-3.04%) | $5.61 | $5.43 | 615.03 K | $211.19 M |
| 09/18/2025 | $5.38 | $5.58 (3.72%) | $5.61 | $5.35 | 566.98 K | $217.02 M |
| 09/17/2025 | $5.25 | $5.26 (0.19%) | $5.59 | $5.12 | 921.74 K | $204.58 M |
| 09/16/2025 | $4.99 | $5.28 (5.81%) | $5.42 | $4.89 | 702.62 K | $205.36 M |
| 09/15/2025 | $4.82 | $4.97 (3.11%) | $5.00 | $4.70 | 472.70 K | $193.30 M |
| 09/12/2025 | $4.79 | $4.81 (0.42%) | $4.92 | $4.67 | 506.03 K | $187.08 M |
| 09/11/2025 | $4.33 | $4.79 (10.62%) | $4.80 | $4.32 | 1.20 M | $186.30 M |
| 09/10/2025 | $4.33 | $4.33 (0%) | $4.65 | $4.30 | 969.43 K | $168.41 M |
| 09/09/2025 | $4.50 | $4.29 (-4.67%) | $4.53 | $4.25 | 571.30 K | $166.85 M |
| 09/08/2025 | $4.54 | $4.52 (-0.44%) | $4.60 | $4.41 | 412.82 K | $175.80 M |
| 09/05/2025 | $4.35 | $4.55 (4.6%) | $4.57 | $4.33 | 391.25 K | $176.96 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
