5 DAY PERFORMANCE
-8.92%
1 MONTH PERFORMANCE
-19.66%
3 MONTH PERFORMANCE
-31.25%
6 MONTH PERFORMANCE
-43.10%
YEAR-TO-DATE PERFORMANCE
-19.29%
1 YEAR PERFORMANCE
-62.55%
Quanterix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $10.17 | $8.57 (-15.73%) | $10.39 | $8.46 | 1.76 M | $329.51 M |
| 01/13/2025 | $9.20 | $9.11 (-0.98%) | $10.01 | $8.91 | 1.28 M | $350.27 M |
| 01/10/2025 | $10.88 | $9.42 (-13.42%) | $10.90 | $9.16 | 2.62 M | $362.19 M |
| 01/08/2025 | $11.73 | $11.73 (0%) | $11.76 | $11.39 | 357,200 | $451.01 M |
| 01/07/2025 | $11.86 | $11.79 (-0.59%) | $12.21 | $11.33 | 315,703 | $453.31 M |
| 01/06/2025 | $12.04 | $11.87 (-1.41%) | $12.41 | $11.76 | 361,671 | $456.39 M |
| 01/03/2025 | $10.94 | $12.08 (10.42%) | $12.22 | $10.84 | 364,448 | $464.46 M |
| 01/02/2025 | $10.86 | $10.76 (-0.92%) | $11.14 | $10.68 | 264,062 | $413.71 M |
| 12/31/2024 | $10.99 | $10.63 (-3.28%) | $11.09 | $10.42 | 356,500 | $408.71 M |
| 12/30/2024 | $10.95 | $10.90 (-0.46%) | $11.05 | $10.66 | 241,592 | $419.09 M |
| 12/27/2024 | $11.00 | $11.06 (0.55%) | $11.12 | $10.61 | 456,337 | $424.02 M |
| 12/26/2024 | $10.45 | $11.07 (5.93%) | $11.23 | $10.42 | 319,442 | $424.40 M |
| 12/24/2024 | $10.62 | $10.52 (-0.94%) | $10.67 | $10.38 | 124,200 | $403.32 M |
| 12/23/2024 | $10.50 | $10.65 (1.43%) | $10.79 | $10.41 | 711,319 | $408.30 M |
| 12/20/2024 | $9.87 | $10.50 (6.38%) | $10.75 | $9.87 | 547,647 | $402.55 M |
| 12/19/2024 | $10.38 | $9.99 (-3.76%) | $10.50 | $9.94 | 600,300 | $383.00 M |
| 12/18/2024 | $11.25 | $10.33 (-8.18%) | $11.44 | $9.99 | 777,837 | $396.03 M |
| 12/17/2024 | $11.44 | $11.11 (-2.88%) | $11.51 | $10.98 | 464,012 | $425.94 M |
| 12/16/2024 | $10.46 | $11.41 (9.08%) | $11.44 | $10.29 | 690,700 | $437.44 M |
| 12/13/2024 | $11.10 | $10.68 (-3.78%) | $11.10 | $10.38 | 381,000 | $409.45 M |
| 12/12/2024 | $11.37 | $11.16 (-1.85%) | $11.58 | $11.10 | 309,500 | $427.85 M |
| 12/11/2024 | $11.86 | $11.53 (-2.78%) | $11.86 | $11.53 | 247,535 | $442.04 M |
| 12/10/2024 | $12.13 | $11.78 (-2.89%) | $12.23 | $11.54 | 348,600 | $451.62 M |
| 12/09/2024 | $12.04 | $12.11 (0.58%) | $12.35 | $11.91 | 325,710 | $464.27 M |
| 12/06/2024 | $11.77 | $11.97 (1.7%) | $12.20 | $11.70 | 214,426 | $458.91 M |
| 12/05/2024 | $12.85 | $11.67 (-9.18%) | $12.94 | $11.63 | 277,628 | $447.40 M |
| 12/04/2024 | $11.69 | $12.77 (9.24%) | $13.01 | $11.52 | 362,346 | $489.58 M |
| 12/03/2024 | $12.38 | $11.78 (-4.85%) | $12.52 | $11.78 | 322,201 | $451.62 M |
| 12/02/2024 | $12.32 | $12.54 (1.79%) | $12.72 | $12.31 | 244,400 | $480.76 M |
| 11/29/2024 | $12.55 | $12.33 (-1.75%) | $12.55 | $12.19 | 95,609 | $472.71 M |
| 11/27/2024 | $12.24 | $12.47 (1.88%) | $12.53 | $12.24 | 141,647 | $478.07 M |
| 11/26/2024 | $12.31 | $12.06 (-2.03%) | $12.56 | $12.02 | 437,409 | $462.36 M |
| 11/25/2024 | $11.95 | $12.42 (3.93%) | $12.61 | $11.95 | 462,512 | $476.16 M |
| 11/22/2024 | $11.80 | $11.75 (-0.42%) | $12.12 | $11.58 | 256,544 | $450.47 M |
| 11/21/2024 | $11.13 | $11.72 (5.3%) | $11.80 | $10.82 | 417,600 | $449.32 M |
| 11/20/2024 | $11.00 | $11.02 (0.18%) | $11.20 | $10.87 | 561,500 | $422.48 M |
| 11/19/2024 | $11.08 | $11.06 (-0.18%) | $11.44 | $10.94 | 342,800 | $424.02 M |
| 11/18/2024 | $11.42 | $11.18 (-2.1%) | $11.65 | $11.03 | 429,968 | $428.62 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 |