-
5 DAY PERFORMANCE
-9.84% -
1 MONTH PERFORMANCE
-12.52% -
3 MONTH PERFORMANCE
-9.84% -
6 MONTH PERFORMANCE
-35.52% -
YEAR-TO-DATE PERFORMANCE
-59.11% -
1 YEAR PERFORMANCE
-50.20%
Quanterix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $11.42 | $11.19 (-2.01%) | $11.65 | $11.03 | 423,202 | $429.00 M |
| 11/15/2024 | $11.98 | $11.44 (-4.51%) | $11.98 | $11.22 | 555,932 | $438.59 M |
| 11/14/2024 | $12.41 | $11.92 (-3.95%) | $12.52 | $11.55 | 685,472 | $456.99 M |
| 11/13/2024 | $15.15 | $12.40 (-18.15%) | $15.46 | $12.05 | 1.15 M | $475.39 M |
| 11/12/2024 | $15.05 | $15.17 (0.8%) | $15.33 | $14.71 | 336,100 | $581.59 M |
| 11/11/2024 | $15.30 | $15.31 (0.07%) | $15.67 | $15.01 | 775,733 | $586.95 M |
| 11/08/2024 | $14.94 | $15.10 (1.07%) | $15.21 | $14.72 | 332,260 | $578.90 M |
| 11/07/2024 | $15.35 | $15.09 (-1.69%) | $15.48 | $15.01 | 273,100 | $578.52 M |
| 11/06/2024 | $14.98 | $15.39 (2.74%) | $15.42 | $14.73 | 702,800 | $590.02 M |
| 11/05/2024 | $13.70 | $14.52 (5.99%) | $14.75 | $13.49 | 403,332 | $556.67 M |
| 11/04/2024 | $13.43 | $13.85 (3.13%) | $13.94 | $12.80 | 401,500 | $530.98 M |
| 11/01/2024 | $13.39 | $13.43 (0.3%) | $13.74 | $13.24 | 383,841 | $514.88 M |
| 10/31/2024 | $13.36 | $13.22 (-1.05%) | $13.39 | $12.93 | 333,000 | $506.83 M |
| 10/30/2024 | $12.96 | $13.36 (3.09%) | $13.73 | $12.82 | 289,617 | $512.20 M |
| 10/29/2024 | $12.43 | $13.19 (6.11%) | $13.44 | $12.30 | 237,400 | $505.68 M |
| 10/28/2024 | $12.70 | $12.56 (-1.1%) | $13.03 | $12.28 | 298,505 | $481.53 M |
| 10/25/2024 | $12.35 | $12.47 (0.97%) | $12.86 | $12.20 | 624,899 | $478.07 M |
| 10/24/2024 | $12.40 | $12.21 (-1.53%) | $12.48 | $12.07 | 564,307 | $468.11 M |
| 10/23/2024 | $12.46 | $12.28 (-1.44%) | $12.46 | $12.05 | 370,229 | $470.79 M |
| 10/22/2024 | $12.19 | $12.52 (2.71%) | $12.53 | $12.15 | 254,500 | $479.99 M |
| 10/21/2024 | $12.70 | $12.34 (-2.83%) | $12.70 | $12.17 | 279,700 | $473.09 M |
| 10/18/2024 | $12.50 | $12.78 (2.24%) | $12.85 | $12.45 | 221,800 | $489.96 M |
| 10/17/2024 | $12.76 | $12.41 (-2.74%) | $12.86 | $12.26 | 303,545 | $475.77 M |
| 10/16/2024 | $12.69 | $12.81 (0.95%) | $12.97 | $12.42 | 426,318 | $491.11 M |
| 10/15/2024 | $12.20 | $12.48 (2.3%) | $12.77 | $12.09 | 306,429 | $478.46 M |
| 10/14/2024 | $11.70 | $12.23 (4.53%) | $12.23 | $11.64 | 314,331 | $468.87 M |
| 10/11/2024 | $11.05 | $11.76 (6.43%) | $11.91 | $11.00 | 417,600 | $450.85 M |
| 10/10/2024 | $11.22 | $11.06 (-1.43%) | $11.27 | $10.96 | 317,428 | $424.02 M |
| 10/09/2024 | $11.41 | $11.39 (-0.18%) | $11.67 | $11.22 | 252,615 | $436.67 M |
| 10/08/2024 | $11.32 | $11.44 (1.06%) | $11.67 | $11.16 | 285,300 | $438.59 M |
| 10/07/2024 | $11.80 | $11.35 (-3.81%) | $11.80 | $11.20 | 279,800 | $435.14 M |
| 10/04/2024 | $11.90 | $11.90 (0%) | $12.30 | $11.57 | 358,062 | $456.22 M |
| 10/03/2024 | $12.30 | $11.89 (-3.33%) | $12.39 | $11.88 | 336,700 | $455.84 M |
| 10/02/2024 | $12.60 | $12.50 (-0.79%) | $12.75 | $12.26 | 160,200 | $479.23 M |
| 10/01/2024 | $12.88 | $12.50 (-2.95%) | $13.17 | $12.32 | 218,538 | $479.23 M |
| 09/30/2024 | $12.63 | $12.96 (2.61%) | $13.33 | $12.49 | 262,513 | $496.86 M |
| 09/27/2024 | $13.18 | $12.73 (-3.41%) | $13.34 | $12.21 | 535,543 | $488.04 M |
| 09/26/2024 | $13.14 | $12.98 (-1.22%) | $13.51 | $12.57 | 883,714 | $497.63 M |
| 09/25/2024 | $13.87 | $13.15 (-5.19%) | $14.04 | $13.03 | 476,700 | $504.14 M |
| 09/24/2024 | $13.87 | $13.88 (0.07%) | $14.00 | $13.71 | 486,643 | $532.13 M |
| 09/23/2024 | $14.55 | $13.89 (-4.54%) | $14.77 | $13.88 | 308,612 | $532.51 M |
| 09/20/2024 | $15.34 | $14.54 (-5.22%) | $15.41 | $14.53 | 602,100 | $557.43 M |
| 09/19/2024 | $14.56 | $15.49 (6.39%) | $15.86 | $14.18 | 721,443 | $593.86 M |
| 09/18/2024 | $13.74 | $14.14 (2.91%) | $14.39 | $13.03 | 757,600 | $542.10 M |
| 09/17/2024 | $13.17 | $13.20 (0.23%) | $13.30 | $12.76 | 376,178 | $506.06 M |
| 09/16/2024 | $12.87 | $12.97 (0.78%) | $13.03 | $12.50 | 320,624 | $497.24 M |
| 09/13/2024 | $12.63 | $12.82 (1.5%) | $13.04 | $12.52 | 359,900 | $491.49 M |
| 09/12/2024 | $12.15 | $12.49 (2.8%) | $12.52 | $11.82 | 310,800 | $478.84 M |
| 09/11/2024 | $11.87 | $12.07 (1.68%) | $12.12 | $11.53 | 330,537 | $462.74 M |
| 09/10/2024 | $12.01 | $11.95 (-0.5%) | $12.31 | $11.69 | 429,000 | $458.14 M |
| 09/09/2024 | $11.93 | $11.99 (0.5%) | $12.64 | $11.91 | 345,806 | $459.67 M |
| 09/06/2024 | $12.26 | $11.99 (-2.2%) | $12.74 | $11.87 | 261,600 | $459.67 M |
| 09/05/2024 | $12.42 | $12.25 (-1.37%) | $12.58 | $12.06 | 221,000 | $469.64 M |
| 09/04/2024 | $12.22 | $12.31 (0.74%) | $12.77 | $12.11 | 240,200 | $471.94 M |
| 09/03/2024 | $12.69 | $12.23 (-3.62%) | $13.21 | $12.20 | 386,800 | $468.87 M |
| 08/30/2024 | $13.34 | $13.03 (-2.32%) | $13.54 | $13.03 | 288,103 | $499.54 M |
| 08/29/2024 | $13.29 | $13.24 (-0.38%) | $13.43 | $13.01 | 178,010 | $507.60 M |
| 08/28/2024 | $13.37 | $13.14 (-1.72%) | $13.45 | $13.00 | 266,212 | $503.76 M |
| 08/27/2024 | $13.54 | $13.41 (-0.96%) | $13.93 | $13.03 | 302,844 | $514.11 M |
| 08/26/2024 | $13.63 | $13.68 (0.37%) | $13.73 | $13.23 | 350,300 | $524.46 M |
| 08/23/2024 | $12.97 | $13.50 (4.09%) | $13.53 | $12.68 | 231,600 | $517.56 M |
| 08/22/2024 | $13.19 | $12.83 (-2.73%) | $13.24 | $12.76 | 221,152 | $491.88 M |
| 08/21/2024 | $13.34 | $13.15 (-1.42%) | $13.63 | $13.10 | 355,023 | $504.14 M |
| 08/20/2024 | $13.30 | $13.22 (-0.6%) | $13.64 | $13.02 | 534,923 | $506.83 M |
| 08/19/2024 | $12.38 | $13.35 (7.84%) | $13.38 | $12.30 | 470,211 | $511.81 M |