MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
QTRX — Quanterix Corporation Common Stock
NasdaqQuanterix Corporation Common Stock
$3.33
-0.12(-3.34%)
- O
- 3.40
- H
- 3.55
- L
- 3.31
- V
- 493.18K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$3.33
Period Return-43.45%
Period High$8.77
Period Low$2.15
Avg Daily Volume802.9K
Total Trading Days365
QTRX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $3.40 | $3.55 | $3.31 | $3.33 | $-0.12 | -3.34% | 493,179 | $3.40 | $3.31 $3.55 |
| Oct 6, 2026 | $3.83 | $3.98 | $3.42 | $3.44 | $-0.37 | -9.71% | 606,575 | $3.59 | $3.42 $3.98 |
| Oct 5, 2026 | $3.66 | $3.90 | $3.62 | $3.81 | +$0.17 | +4.67% | 1,032,179 | $3.80 | $3.62 $3.90 |
| Oct 2, 2026 | $3.44 | $3.69 | $3.44 | $3.64 | +$0.23 | +6.74% | 590,808 | $3.62 | $3.44 $3.69 |
| Oct 1, 2026 | $3.72 | $3.72 | $3.38 | $3.41 | $-0.30 | -8.09% | 629,491 | $3.45 | $3.38 $3.72 |
| Sep 30, 2026 | $3.67 | $3.72 | $3.59 | $3.71 | +$0.04 | +1.09% | 545,393 | $3.67 | $3.59 $3.72 |
| Sep 29, 2026 | $3.52 | $3.71 | $3.45 | $3.67 | +$0.15 | +4.26% | 623,454 | $3.60 | $3.45 $3.71 |
| Sep 28, 2026 | $3.25 | $3.67 | $3.23 | $3.52 | +$0.25 | +7.65% | 1,044,650 | $3.49 | $3.23 $3.67 |
| Sep 25, 2026 | $3.23 | $3.29 | $3.11 | $3.27 | +$0.09 | +2.83% | 563,773 | $3.20 | $3.11 $3.29 |
| Sep 24, 2026 | $3.15 | $3.22 | $3.04 | $3.18 | +$0.02 | +0.63% | 374,223 | $3.15 | $3.04 $3.22 |
| Sep 23, 2026 | $3.17 | $3.20 | $3.03 | $3.16 | $-0.03 | -0.94% | 423,781 | $3.13 | $3.03 $3.20 |
| Sep 22, 2026 | $3.05 | $3.21 | $3.03 | $3.19 | +$0.15 | +4.93% | 424,896 | $3.17 | $3.03 $3.21 |
| Sep 21, 2026 | $3.13 | $3.18 | $3.01 | $3.04 | $-0.03 | -0.98% | 627,559 | $3.07 | $3.01 $3.18 |
| Sep 18, 2026 | $3.12 | $3.14 | $3.00 | $3.07 | $-0.05 | -1.60% | 1,048,071 | $3.06 | $3.00 $3.14 |
| Sep 17, 2026 | $2.94 | $3.19 | $2.90 | $3.12 | +$0.21 | +7.22% | 955,753 | $3.09 | $2.90 $3.19 |
| Sep 16, 2026 | $2.72 | $2.96 | $2.66 | $2.91 | +$0.19 | +6.99% | 924,868 | $2.87 | $2.66 $2.96 |
| Sep 15, 2026 | $2.50 | $2.79 | $2.50 | $2.72 | +$0.22 | +8.80% | 1,594,573 | $2.68 | $2.50 $2.79 |
| Sep 14, 2026 | $2.50 | $2.69 | $2.37 | $2.50 | $-0.06 | -2.34% | 6,093,219 | $2.47 | $2.37 $2.69 |
| Sep 11, 2026 | $2.52 | $2.59 | $2.50 | $2.56 | +$0.06 | +2.40% | 323,042 | $2.55 | $2.50 $2.59 |
| Sep 10, 2026 | $2.60 | $2.63 | $2.49 | $2.50 | $-0.15 | -5.66% | 456,056 | $2.54 | $2.49 $2.63 |
| Sep 9, 2026 | $2.70 | $2.72 | $2.61 | $2.65 | $-0.08 | -2.93% | 267,380 | $2.65 | $2.61 $2.72 |
| Sep 8, 2026 | $2.64 | $2.83 | $2.61 | $2.73 | +$0.04 | +1.49% | 647,368 | $2.72 | $2.61 $2.83 |
| Sep 4, 2026 | $2.58 | $2.70 | $2.54 | $2.69 | +$0.11 | +4.26% | 274,591 | $2.65 | $2.54 $2.70 |
| Sep 3, 2026 | $2.63 | $2.64 | $2.43 | $2.58 | $-0.03 | -1.15% | 842,036 | $2.50 | $2.43 $2.64 |
| Sep 2, 2026 | $2.49 | $2.64 | $2.49 | $2.61 | +$0.10 | +3.98% | 458,919 | $2.57 | $2.49 $2.64 |
| Sep 1, 2026 | $2.59 | $2.62 | $2.50 | $2.51 | $-0.16 | -5.99% | 905,328 | $2.56 | $2.50 $2.62 |
| Aug 31, 2026 | $2.62 | $2.68 | $2.53 | $2.67 | +$0.03 | +1.14% | 408,197 | $2.62 | $2.53 $2.68 |
| Aug 28, 2026 | $2.64 | $2.67 | $2.58 | $2.64 | +$0.00 | +0.00% | 349,694 | $2.62 | $2.58 $2.67 |
| Aug 27, 2026 | $2.66 | $2.74 | $2.62 | $2.64 | $-0.04 | -1.49% | 413,426 | $2.66 | $2.62 $2.74 |
| Aug 26, 2026 | $2.83 | $2.86 | $2.65 | $2.68 | $-0.11 | -3.94% | 381,777 | $2.70 | $2.65 $2.86 |