5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
-18.85%
3 MONTH PERFORMANCE
+3.02%
6 MONTH PERFORMANCE
-40.69%
YEAR-TO-DATE PERFORMANCE
-55.03%
1 YEAR PERFORMANCE
-57.09%
Quanterix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $4.77 | $4.64 (-2.73%) | $5.04 | $4.63 | 431.40 K | $191.94 M |
| 08/12/2025 | $4.65 | $4.76 (2.37%) | $4.84 | $4.48 | 851.90 K | $185.13 M |
| 08/11/2025 | $4.57 | $4.58 (0.22%) | $4.60 | $4.25 | 1.13 M | $178.13 M |
| 08/08/2025 | $4.91 | $4.75 (-3.26%) | $4.94 | $4.15 | 1.91 M | $184.74 M |
| 08/07/2025 | $5.68 | $5.51 (-2.99%) | $5.74 | $5.44 | 534.74 K | $214.30 M |
| 08/06/2025 | $5.95 | $5.61 (-5.71%) | $6.01 | $5.59 | 447.90 K | $217.21 M |
| 08/05/2025 | $6.11 | $5.96 (-2.45%) | $6.15 | $5.89 | 598.50 K | $230.76 M |
| 08/04/2025 | $5.86 | $6.04 (3.07%) | $6.15 | $5.74 | 562.83 K | $233.86 M |
| 08/01/2025 | $5.80 | $5.86 (1.03%) | $5.96 | $5.70 | 553.93 K | $226.89 M |
| 07/31/2025 | $6.01 | $5.94 (-1.16%) | $6.08 | $5.80 | 543.42 K | $229.98 M |
| 07/30/2025 | $6.10 | $6.09 (-0.16%) | $6.35 | $5.99 | 686.02 K | $235.79 M |
| 07/29/2025 | $6.48 | $6.08 (-6.17%) | $6.56 | $5.96 | 590.60 K | $235.41 M |
| 07/28/2025 | $5.98 | $6.49 (8.53%) | $6.60 | $5.89 | 674.70 K | $251.28 M |
| 07/25/2025 | $5.50 | $5.85 (6.36%) | $5.94 | $5.44 | 838.30 K | $226.50 M |
| 07/24/2025 | $5.66 | $5.51 (-2.65%) | $5.77 | $5.51 | 664.00 K | $213.34 M |
| 07/23/2025 | $5.64 | $5.69 (0.89%) | $5.84 | $5.51 | 685.30 K | $220.31 M |
| 07/22/2025 | $5.17 | $5.51 (6.58%) | $5.60 | $5.16 | 654.10 K | $213.34 M |
| 07/21/2025 | $5.44 | $5.18 (-4.78%) | $5.44 | $5.09 | 641.70 K | $200.56 M |
| 07/18/2025 | $5.59 | $5.37 (-3.94%) | $5.63 | $5.35 | 482.20 K | $207.92 M |
| 07/17/2025 | $5.66 | $5.51 (-2.65%) | $5.71 | $5.42 | 834.11 K | $213.34 M |
| 07/16/2025 | $5.58 | $5.66 (1.43%) | $5.68 | $5.37 | 783.40 K | $219.14 M |
| 07/15/2025 | $6.07 | $5.49 (-9.56%) | $6.10 | $5.47 | 709.13 K | $212.56 M |
| 07/14/2025 | $5.89 | $6.05 (2.72%) | $6.14 | $5.72 | 537.52 K | $234.24 M |
| 07/11/2025 | $5.80 | $5.89 (1.55%) | $5.95 | $5.71 | 520.93 K | $228.05 M |
| 07/10/2025 | $5.89 | $5.86 (-0.51%) | $6.14 | $5.83 | 604.65 K | $226.89 M |
| 07/09/2025 | $6.34 | $5.90 (-6.94%) | $6.40 | $5.70 | 1.56 M | $228.44 M |
| 07/08/2025 | $6.35 | $6.54 (2.99%) | $6.66 | $6.35 | 603.80 K | $253.22 M |
| 07/07/2025 | $6.93 | $6.30 (-9.09%) | $6.97 | $6.27 | 531.00 K | $243.92 M |
| 07/03/2025 | $6.85 | $6.98 (1.9%) | $7.03 | $6.83 | 383.53 K | $270.25 M |
| 07/02/2025 | $6.73 | $6.92 (2.82%) | $7.09 | $6.70 | 431.62 K | $267.93 M |
| 07/01/2025 | $6.61 | $6.69 (1.21%) | $6.94 | $6.49 | 465.59 K | $259.02 M |
| 06/30/2025 | $6.65 | $6.65 (0%) | $6.79 | $6.42 | 487.69 K | $257.47 M |
| 06/27/2025 | $6.69 | $6.65 (-0.6%) | $6.85 | $6.43 | 1.42 M | $257.47 M |
| 06/26/2025 | $6.21 | $6.57 (5.8%) | $6.63 | $6.21 | 867.31 K | $254.38 M |
| 06/25/2025 | $5.90 | $6.20 (5.08%) | $6.30 | $5.71 | 615.83 K | $240.05 M |
| 06/24/2025 | $6.44 | $5.90 (-8.39%) | $6.58 | $5.62 | 1.86 M | $228.44 M |
| 06/23/2025 | $6.10 | $6.30 (3.28%) | $6.30 | $5.98 | 711.95 K | $243.92 M |
| 06/20/2025 | $6.44 | $6.12 (-4.97%) | $6.53 | $6.03 | 681.40 K | $236.95 M |
| 06/18/2025 | $6.16 | $6.38 (3.57%) | $6.76 | $5.98 | 1.16 M | $247.02 M |
| 06/17/2025 | $6.09 | $6.14 (0.82%) | $6.37 | $6.02 | 563.60 K | $237.73 M |
| 06/16/2025 | $6.41 | $6.17 (-3.74%) | $6.46 | $6.07 | 662.73 K | $238.89 M |
| 06/13/2025 | $5.96 | $6.06 (1.68%) | $6.24 | $5.85 | 569.75 K | $234.63 M |
| 06/12/2025 | $6.58 | $6.19 (-5.93%) | $6.60 | $6.08 | 731.51 K | $239.66 M |
| 06/11/2025 | $6.75 | $6.66 (-1.33%) | $7.03 | $6.41 | 1.43 M | $257.86 M |
| 06/10/2025 | $5.62 | $6.58 (17.08%) | $6.61 | $5.54 | 2.94 M | $254.76 M |
| 06/09/2025 | $5.48 | $5.06 (-7.66%) | $5.59 | $4.94 | 813.00 K | $195.91 M |
| 06/06/2025 | $5.05 | $5.37 (6.34%) | $5.57 | $5.02 | 800.10 K | $207.92 M |
| 06/05/2025 | $5.57 | $5.16 (-7.36%) | $5.57 | $5.15 | 316.12 K | $199.78 M |
| 06/04/2025 | $5.47 | $5.58 (2.01%) | $5.60 | $5.32 | 384.93 K | $216.05 M |
| 06/03/2025 | $5.27 | $5.43 (3.04%) | $5.48 | $5.10 | 686.60 K | $210.24 M |
| 06/02/2025 | $5.20 | $5.25 (0.96%) | $5.48 | $5.11 | 586.27 K | $203.27 M |
| 05/30/2025 | $5.16 | $5.20 (0.78%) | $5.29 | $4.96 | 481.54 K | $201.33 M |
| 05/29/2025 | $5.35 | $5.24 (-2.06%) | $5.37 | $5.09 | 397.80 K | $202.88 M |
| 05/28/2025 | $5.24 | $5.28 (0.76%) | $5.40 | $5.17 | 779.60 K | $204.43 M |
| 05/27/2025 | $4.94 | $5.09 (3.04%) | $5.11 | $4.82 | 442.70 K | $197.07 M |
| 05/23/2025 | $4.64 | $4.85 (4.53%) | $4.89 | $4.60 | 409.85 K | $187.78 M |
| 05/22/2025 | $4.74 | $4.83 (1.9%) | $4.93 | $4.69 | 440.97 K | $187.01 M |
| 05/21/2025 | $5.03 | $4.81 (-4.37%) | $5.23 | $4.77 | 816.50 K | $186.23 M |
| 05/20/2025 | $4.86 | $4.99 (2.67%) | $5.09 | $4.73 | 706.11 K | $193.20 M |
| 05/19/2025 | $4.63 | $4.87 (5.18%) | $4.89 | $4.59 | 508.30 K | $188.56 M |
| 05/16/2025 | $4.51 | $4.79 (6.21%) | $4.82 | $4.37 | 734.60 K | $185.46 M |
| 05/15/2025 | $4.14 | $4.50 (8.7%) | $4.57 | $4.07 | 713.34 K | $174.23 M |
| 05/14/2025 | $4.63 | $4.28 (-7.56%) | $4.80 | $4.05 | 1.41 M | $165.71 M |
| 05/13/2025 | $5.72 | $4.64 (-18.88%) | $5.80 | $4.20 | 2.72 M | $179.65 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.
