5 DAY PERFORMANCE
+0.58%
1 MONTH PERFORMANCE
-29.25%
3 MONTH PERFORMANCE
-44.80%
6 MONTH PERFORMANCE
-55.78%
YEAR-TO-DATE PERFORMANCE
-51.08%
1 YEAR PERFORMANCE
-71.69%
Quanterix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $4.77 | $5.20 (9.01%) | $5.23 | $4.67 | 748,964 | $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 | 905,900 | $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 | 986,300 | $228.99 M |
| 04/03/2025 | $6.45 | $6.21 (-3.72%) | $6.46 | $6.16 | 431,200 | $239.40 M |
| 04/02/2025 | $6.51 | $6.72 (3.23%) | $6.90 | $6.50 | 488,146 | $259.06 M |
| 04/01/2025 | $6.80 | $6.67 (-1.91%) | $6.91 | $6.46 | 582,741 | $257.14 M |
| 03/31/2025 | $6.33 | $6.51 (2.84%) | $6.58 | $6.16 | 485,500 | $250.97 M |
| 03/28/2025 | $6.94 | $6.56 (-5.48%) | $7.26 | $6.46 | 515,300 | $252.89 M |
| 03/27/2025 | $6.67 | $6.77 (1.5%) | $6.86 | $6.59 | 599,441 | $260.99 M |
| 03/26/2025 | $7.00 | $6.66 (-4.86%) | $7.12 | $6.61 | 587,222 | $256.75 M |
| 03/25/2025 | $7.15 | $7.02 (-1.82%) | $7.22 | $6.98 | 386,109 | $270.63 M |
| 03/24/2025 | $7.38 | $7.19 (-2.57%) | $7.49 | $7.18 | 528,400 | $277.18 M |
| 03/21/2025 | $7.12 | $7.22 (1.4%) | $7.40 | $7.11 | 705,141 | $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 | 565,400 | $280.65 M |
| 03/14/2025 | $7.23 | $7.06 (-2.35%) | $7.47 | $7.03 | 731,300 | $272.17 M |
| 03/13/2025 | $7.29 | $7.11 (-2.47%) | $7.39 | $7.08 | 438,113 | $274.10 M |
| 03/12/2025 | $7.65 | $7.35 (-3.92%) | $7.73 | $7.24 | 409,120 | $282.60 M |
| 03/11/2025 | $7.37 | $7.60 (3.12%) | $7.82 | $7.25 | 831,838 | $292.21 M |
| 03/10/2025 | $7.26 | $7.28 (0.28%) | $7.37 | $7.16 | 1.26 M | $279.91 M |
| 03/07/2025 | $7.47 | $7.40 (-0.94%) | $7.53 | $7.28 | 839,804 | $284.52 M |
| 03/06/2025 | $7.47 | $7.49 (0.27%) | $7.78 | $7.37 | 521,600 | $287.98 M |
| 03/05/2025 | $7.50 | $7.65 (2%) | $7.87 | $7.32 | 629,900 | $294.13 M |
| 03/04/2025 | $6.90 | $7.52 (8.99%) | $7.55 | $6.80 | 736,000 | $289.14 M |
| 03/03/2025 | $7.98 | $7.09 (-11.15%) | $7.98 | $7.08 | 870,900 | $272.60 M |
| 02/28/2025 | $7.39 | $7.59 (2.71%) | $7.74 | $7.30 | 1.49 M | $291.83 M |
| 02/27/2025 | $7.97 | $7.48 (-6.15%) | $8.03 | $7.47 | 667,495 | $287.60 M |
| 02/26/2025 | $7.87 | $8.01 (1.78%) | $8.13 | $7.79 | 469,000 | $307.98 M |
| 02/25/2025 | $8.09 | $7.89 (-2.47%) | $8.10 | $7.60 | 662,835 | $303.36 M |
| 02/24/2025 | $7.55 | $8.06 (6.75%) | $8.09 | $7.45 | 961,700 | $309.90 M |
| 02/21/2025 | $7.70 | $7.55 (-1.95%) | $7.72 | $7.42 | 527,646 | $290.29 M |
| 02/20/2025 | $7.78 | $7.58 (-2.57%) | $7.85 | $7.54 | 387,400 | $291.44 M |
| 02/19/2025 | $7.66 | $7.81 (1.96%) | $8.02 | $7.59 | 789,335 | $300.29 M |
| 02/18/2025 | $8.04 | $7.75 (-3.61%) | $8.28 | $7.65 | 350,100 | $297.98 M |
| 02/14/2025 | $8.11 | $8.05 (-0.74%) | $8.29 | $7.96 | 618,129 | $309.51 M |
| 02/13/2025 | $7.90 | $8.06 (2.03%) | $8.07 | $7.63 | 570,869 | $309.90 M |
| 02/12/2025 | $7.59 | $7.81 (2.9%) | $7.95 | $7.53 | 642,406 | $300.29 M |
| 02/11/2025 | $7.74 | $7.88 (1.81%) | $7.95 | $7.49 | 722,700 | $302.98 M |
| 02/10/2025 | $7.95 | $7.83 (-1.51%) | $8.12 | $7.72 | 938,900 | $301.06 M |
| 02/07/2025 | $8.23 | $8.12 (-1.34%) | $8.34 | $7.96 | 494,100 | $312.21 M |
| 02/06/2025 | $8.70 | $8.31 (-4.48%) | $8.81 | $8.25 | 539,000 | $319.51 M |
| 02/05/2025 | $8.34 | $8.66 (3.84%) | $8.88 | $8.34 | 961,876 | $332.97 M |
| 02/04/2025 | $8.61 | $8.43 (-2.09%) | $8.85 | $8.35 | 844,322 | $324.13 M |
| 02/03/2025 | $8.98 | $8.83 (-1.67%) | $9.10 | $8.63 | 587,400 | $339.50 M |
| 01/31/2025 | $9.56 | $9.19 (-3.87%) | $9.78 | $9.19 | 665,900 | $353.35 M |
| 01/30/2025 | $9.74 | $9.56 (-1.85%) | $9.92 | $9.38 | 524,954 | $367.57 M |
| 01/29/2025 | $9.56 | $9.61 (0.52%) | $9.70 | $9.27 | 640,203 | $369.49 M |
| 01/28/2025 | $9.59 | $9.54 (-0.52%) | $9.83 | $9.30 | 658,714 | $366.80 M |
| 01/27/2025 | $9.46 | $9.58 (1.27%) | $9.99 | $9.24 | 750,702 | $368.34 M |
| 01/24/2025 | $10.04 | $9.57 (-4.68%) | $10.13 | $9.56 | 744,300 | $367.96 M |
| 01/23/2025 | $9.84 | $10.21 (3.76%) | $10.28 | $9.51 | 973,826 | $392.56 M |
| 01/22/2025 | $9.91 | $10.02 (1.11%) | $10.21 | $9.45 | 1.85 M | $385.26 M |
| 01/21/2025 | $9.00 | $9.72 (8%) | $9.85 | $8.93 | 996,906 | $373.72 M |
| 01/17/2025 | $8.99 | $8.87 (-1.33%) | $9.18 | $8.70 | 1.28 M | $341.04 M |
| 01/16/2025 | $8.62 | $8.82 (2.32%) | $8.94 | $8.29 | 1.07 M | $339.12 M |
| 01/15/2025 | $8.85 | $8.62 (-2.6%) | $9.19 | $8.21 | 1.93 M | $331.43 M |
| 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 |
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.
