5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
-12.13%
3 MONTH PERFORMANCE
-30.30%
6 MONTH PERFORMANCE
-57.81%
YEAR-TO-DATE PERFORMANCE
-50.24%
1 YEAR PERFORMANCE
-66.88%
Quanterix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $5.20 | $5.25 (0.96%) | $5.48 | $5.11 | 586.25 K | $211.01 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 |
| 05/12/2025 | $5.50 | $5.73 (4.18%) | $5.83 | $5.43 | 530.00 K | $221.85 M |
| 05/09/2025 | $5.65 | $5.28 (-6.55%) | $5.65 | $5.26 | 348.20 K | $204.43 M |
| 05/08/2025 | $5.75 | $5.51 (-4.17%) | $5.75 | $5.35 | 376.60 K | $212.42 M |
| 05/07/2025 | $5.57 | $5.36 (-3.77%) | $5.57 | $5.21 | 410.10 K | $206.63 M |
| 05/06/2025 | $5.95 | $5.35 (-10.08%) | $5.95 | $5.34 | 412.60 K | $206.25 M |
| 05/05/2025 | $5.94 | $5.81 (-2.19%) | $6.01 | $5.74 | 403.71 K | $223.98 M |
| 05/02/2025 | $5.88 | $6.02 (2.38%) | $6.09 | $5.83 | 477.60 K | $232.08 M |
| 05/01/2025 | $5.77 | $5.77 (0%) | $5.86 | $5.53 | 622.31 K | $222.44 M |
| 04/30/2025 | $5.62 | $5.76 (2.49%) | $6.01 | $5.56 | 803.60 K | $222.05 M |
| 04/29/2025 | $5.91 | $6.05 (2.37%) | $6.44 | $5.81 | 1.37 M | $233.23 M |
| 04/28/2025 | $5.91 | $5.78 (-2.2%) | $6.09 | $5.65 | 548.32 K | $222.82 M |
| 04/25/2025 | $5.53 | $5.88 (6.33%) | $5.94 | $5.36 | 618.05 K | $226.68 M |
| 04/24/2025 | $5.36 | $5.60 (4.48%) | $5.61 | $5.21 | 463.41 K | $215.89 M |
| 04/23/2025 | $5.40 | $5.34 (-1.11%) | $5.66 | $5.29 | 631.10 K | $205.86 M |
| 04/22/2025 | $5.00 | $5.16 (3.2%) | $5.21 | $4.97 | 676.20 K | $198.92 M |
| 04/21/2025 | $5.06 | $4.89 (-3.36%) | $5.06 | $4.82 | 519.03 K | $188.51 M |
| 04/17/2025 | $5.12 | $5.15 (0.59%) | $5.31 | $5.06 | 804.50 K | $198.54 M |
| 04/16/2025 | $5.25 | $5.16 (-1.71%) | $5.46 | $5.03 | 455.55 K | $198.92 M |
| 04/15/2025 | $5.52 | $5.36 (-2.9%) | $5.62 | $5.15 | 688.15 K | $206.63 M |
| 04/14/2025 | $5.41 | $5.60 (3.51%) | $5.73 | $5.30 | 804.49 K | $215.89 M |
| 04/11/2025 | $4.77 | $5.20 (9.01%) | $5.23 | $4.67 | 749.00 K | $200.47 M |
| 04/10/2025 | $5.41 | $4.81 (-11.09%) | $5.41 | $4.80 | 1.10 M | $185.43 M |
| 04/09/2025 | $4.76 | $5.59 (17.44%) | $5.64 | $4.70 | 1.78 M | $215.50 M |
| 04/08/2025 | $5.36 | $4.86 (-9.33%) | $5.47 | $4.78 | 905.90 K | $187.36 M |
| 04/07/2025 | $5.61 | $5.17 (-7.84%) | $5.74 | $4.87 | 1.71 M | $199.31 M |
| 04/04/2025 | $6.02 | $5.94 (-1.33%) | $6.09 | $5.62 | 986.30 K | $228.99 M |
| 04/03/2025 | $6.45 | $6.21 (-3.72%) | $6.46 | $6.16 | 431.20 K | $239.40 M |
| 04/02/2025 | $6.51 | $6.72 (3.23%) | $6.90 | $6.50 | 488.15 K | $259.06 M |
| 04/01/2025 | $6.80 | $6.67 (-1.91%) | $6.91 | $6.46 | 582.74 K | $257.14 M |
| 03/31/2025 | $6.33 | $6.51 (2.84%) | $6.58 | $6.16 | 485.50 K | $250.97 M |
| 03/28/2025 | $6.94 | $6.56 (-5.48%) | $7.26 | $6.46 | 515.30 K | $252.89 M |
| 03/27/2025 | $6.67 | $6.77 (1.5%) | $6.86 | $6.59 | 599.44 K | $260.99 M |
| 03/26/2025 | $7.00 | $6.66 (-4.86%) | $7.12 | $6.61 | 587.22 K | $256.75 M |
| 03/25/2025 | $7.15 | $7.02 (-1.82%) | $7.22 | $6.98 | 386.11 K | $270.63 M |
| 03/24/2025 | $7.38 | $7.19 (-2.57%) | $7.49 | $7.18 | 528.40 K | $277.18 M |
| 03/21/2025 | $7.12 | $7.22 (1.4%) | $7.40 | $7.11 | 705.14 K | $278.34 M |
| 03/20/2025 | $7.09 | $7.24 (2.12%) | $7.45 | $6.96 | 1.04 M | $279.11 M |
| 03/19/2025 | $7.37 | $7.20 (-2.31%) | $7.50 | $7.06 | 1.06 M | $277.57 M |
| 03/18/2025 | $6.66 | $7.15 (7.36%) | $7.18 | $6.30 | 2.39 M | $275.64 M |
| 03/17/2025 | $7.07 | $7.28 (2.97%) | $7.42 | $7.07 | 565.40 K | $280.65 M |
| 03/14/2025 | $7.23 | $7.06 (-2.35%) | $7.47 | $7.03 | 731.30 K | $272.17 M |
| 03/13/2025 | $7.29 | $7.11 (-2.47%) | $7.39 | $7.08 | 438.11 K | $274.10 M |
| 03/12/2025 | $7.65 | $7.35 (-3.92%) | $7.73 | $7.24 | 409.12 K | $283.35 M |
| 03/11/2025 | $7.37 | $7.60 (3.12%) | $7.82 | $7.25 | 831.84 K | $292.99 M |
| 03/10/2025 | $7.26 | $7.28 (0.28%) | $7.37 | $7.16 | 1.26 M | $280.65 M |
| 03/07/2025 | $7.47 | $7.40 (-0.94%) | $7.53 | $7.28 | 839.80 K | $285.28 M |
| 03/06/2025 | $7.47 | $7.49 (0.27%) | $7.78 | $7.37 | 521.60 K | $288.75 M |
| 03/05/2025 | $7.50 | $7.65 (2%) | $7.87 | $7.32 | 629.90 K | $294.92 M |
| 03/04/2025 | $6.90 | $7.52 (8.99%) | $7.55 | $6.80 | 736.00 K | $289.90 M |
| 03/03/2025 | $7.98 | $7.09 (-11.15%) | $7.98 | $7.08 | 870.90 K | $273.33 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.
