Quanterix Corp (QTRX)

QTRX
🏛️ Vereinigte Staaten →
5.25
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 13.79 14.48 13.31 13.85 0.3M
2022-12-29 13.51 14.13 13.25 14.02 0.3M
2022-12-28 12.53 13.34 12.53 13.32 0.2M
2022-12-27 12.90 12.90 12.40 12.59 0.2M
2022-12-23 13.08 13.18 12.67 12.90 0.2M
2022-12-22 12.51 13.20 12.37 13.13 0.3M
2022-12-21 12.21 12.86 12.16 12.72 0.2M
2022-12-20 12.60 12.97 11.99 12.07 0.2M
2022-12-19 13.40 13.40 12.64 12.74 0.4M
2022-12-16 13.12 13.59 13.10 13.43 0.5M
2022-12-15 13.51 13.56 12.73 13.27 0.4M
2022-12-14 13.68 14.55 13.68 13.90 0.4M
2022-12-13 14.17 14.53 13.57 13.69 0.4M
2022-12-12 12.90 13.41 12.84 13.31 0.2M
2022-12-09 12.95 13.39 12.95 13.00 0.2M
2022-12-08 13.13 13.35 12.79 13.11 0.2M
2022-12-07 12.91 13.15 12.53 13.03 0.2M
2022-12-06 13.02 13.20 12.65 13.00 0.2M
2022-12-05 13.32 13.51 12.71 13.00 0.3M
2022-12-02 13.09 13.39 12.67 13.38 0.1M
2022-12-01 13.26 13.59 13.09 13.46 0.3M
2022-11-30 12.76 13.36 12.25 13.30 0.4M
2022-11-29 11.91 12.76 11.86 12.70 0.3M
2022-11-28 11.67 12.16 11.60 11.91 0.3M
2022-11-25 11.75 11.87 11.52 11.75 0.1M
2022-11-23 12.06 12.25 11.64 11.79 0.2M
2022-11-22 11.97 12.22 11.50 12.04 0.7M
2022-11-21 11.72 12.03 11.34 11.91 0.3M
2022-11-18 11.55 12.01 10.96 11.73 0.4M
2022-11-17 11.47 11.70 10.91 11.18 0.3M
2022-11-16 11.99 12.22 11.63 11.81 0.3M
2022-11-15 13.32 13.45 12.00 12.15 0.5M
2022-11-14 12.54 13.47 12.27 12.84 0.6M
2022-11-11 11.65 13.41 11.65 12.68 0.8M
2022-11-10 10.19 11.76 10.19 11.72 0.7M
2022-11-09 10.26 11.10 9.36 9.45 0.8M
2022-11-08 9.64 9.82 8.79 9.33 0.6M
2022-11-07 10.20 10.20 9.56 9.65 0.6M
2022-11-04 10.61 10.61 9.70 10.01 0.4M
2022-11-03 10.02 10.44 9.94 10.38 0.3M
2022-11-02 11.27 11.27 10.24 10.25 0.3M
2022-11-01 11.35 11.40 10.96 11.18 0.3M
2022-10-31 11.04 11.36 10.96 11.07 0.3M
2022-10-28 10.70 11.22 10.02 11.17 0.3M
2022-10-27 10.96 10.96 10.47 10.59 0.3M
2022-10-26 10.30 11.37 10.21 10.85 0.3M
2022-10-25 9.49 10.36 9.41 10.31 0.3M
2022-10-24 9.24 9.35 8.75 9.32 0.3M
2022-10-21 9.05 9.24 8.52 9.22 0.4M
2022-10-20 8.61 9.34 8.61 8.97 0.6M
2022-10-19 8.91 9.00 8.33 8.75 0.5M
2022-10-18 9.12 9.46 8.99 9.12 0.3M
2022-10-17 9.13 9.43 8.67 8.82 0.5M
2022-10-14 8.92 9.14 8.75 8.80 0.2M
2022-10-13 8.63 9.06 8.19 8.79 0.4M
2022-10-12 9.15 9.15 8.77 9.06 0.5M
2022-10-11 9.47 9.60 8.96 9.19 1.1M
2022-10-10 10.44 10.44 9.54 9.60 1.4M
2022-10-07 10.77 10.91 10.27 10.39 0.3M
2022-10-06 11.02 11.66 10.97 11.19 0.2M
2022-10-05 11.11 11.32 10.59 11.07 0.4M
2022-10-04 10.34 11.91 10.34 11.46 0.5M
2022-10-03 11.12 11.29 10.09 10.48 0.6M
2022-09-30 9.86 11.88 9.80 11.02 1.0M
2022-09-29 10.20 10.65 9.74 9.86 0.6M
2022-09-28 8.80 11.03 8.58 10.41 4.5M
2022-09-27 8.51 8.60 8.02 8.06 0.6M
2022-09-26 8.31 8.89 8.17 8.32 0.5M
2022-09-23 8.45 8.66 8.21 8.47 0.5M
2022-09-22 8.98 9.01 8.39 8.63 0.3M
2022-09-21 9.59 9.72 9.05 9.08 0.3M
2022-09-20 9.44 9.61 9.24 9.48 0.2M
2022-09-19 9.27 9.68 9.13 9.67 0.3M
2022-09-16 10.06 10.06 9.10 9.40 0.5M
2022-09-15 9.74 10.62 9.74 10.32 0.3M
2022-09-14 9.91 10.03 9.62 9.84 0.2M
2022-09-13 10.03 10.28 9.82 9.95 0.5M
2022-09-12 10.12 10.67 10.06 10.53 0.4M
2022-09-09 9.42 10.21 9.31 10.10 0.7M
2022-09-08 9.31 9.69 9.12 9.31 0.4M
2022-09-07 8.61 9.51 8.58 9.47 1.8M
2022-09-06 8.86 8.96 8.63 8.66 0.5M
2022-09-02 9.45 9.45 8.67 8.79 0.4M
2022-09-01 9.20 9.32 8.78 9.21 0.5M
2022-08-31 9.37 9.53 9.12 9.35 0.3M
2022-08-30 9.39 9.49 9.09 9.25 0.3M
2022-08-29 9.32 9.57 9.19 9.27 0.7M
2022-08-26 10.07 10.20 9.48 9.48 0.3M
2022-08-25 9.85 10.09 9.72 10.05 0.4M
2022-08-24 9.34 9.99 9.33 9.79 0.7M
2022-08-23 8.97 9.40 8.82 9.37 0.5M
2022-08-22 9.14 9.23 8.77 8.94 0.5M
2022-08-19 9.30 9.50 9.10 9.23 0.7M
2022-08-18 9.73 9.84 9.31 9.51 0.6M
2022-08-17 10.20 10.21 9.55 9.79 1.0M
2022-08-16 10.04 10.17 9.51 9.77 0.9M
2022-08-15 10.07 10.46 9.68 10.18 1.0M
2022-08-12 10.28 10.59 10.01 10.46 1.2M
2022-08-11 9.38 10.85 9.20 10.16 3.3M
2022-08-10 7.64 8.86 7.55 8.56 4.7M
2022-08-09 9.96 10.00 6.31 7.46 12.0M
2022-08-08 17.57 17.72 16.43 16.49 0.8M
2022-08-05 16.60 17.53 16.37 17.47 0.4M
2022-08-04 17.03 17.64 16.92 17.19 0.3M
2022-08-03 16.32 17.45 16.19 17.03 0.2M
2022-08-02 15.10 16.04 15.00 15.95 2.0M
2022-08-01 15.97 15.97 15.12 15.18 0.5M
2022-07-29 16.90 16.90 15.94 15.99 0.3M
2022-07-28 17.36 17.49 16.72 17.00 0.5M
2022-07-27 16.99 17.29 16.52 17.25 0.1M
2022-07-26 16.30 16.81 16.03 16.67 0.1M
2022-07-25 16.46 17.19 16.30 16.71 0.2M
2022-07-22 19.41 19.46 16.82 16.88 0.2M
2022-07-21 18.72 19.35 18.72 19.28 0.2M
2022-07-20 17.96 18.84 17.96 18.68 0.4M
2022-07-19 17.32 17.77 17.08 17.77 0.1M
2022-07-18 18.45 18.45 16.96 17.06 0.2M
2022-07-15 17.90 18.17 17.01 18.00 0.6M
2022-07-14 18.00 18.00 17.02 17.57 0.2M
2022-07-13 17.65 18.56 16.73 18.30 0.2M
2022-07-12 17.98 18.25 17.45 18.17 0.3M
2022-07-11 18.93 18.93 17.89 17.97 0.2M
2022-07-08 19.01 19.40 18.70 19.17 0.1M
2022-07-07 18.69 19.38 18.23 19.25 0.2M
2022-07-06 18.11 19.07 17.71 18.71 0.3M
2022-07-05 16.47 18.04 16.13 18.02 0.3M
2022-07-01 16.28 16.80 16.03 16.79 0.2M
2022-06-30 16.32 16.37 15.67 16.19 0.3M
2022-06-29 17.01 17.02 16.39 16.71 0.3M
2022-06-28 18.16 18.16 17.07 17.13 0.2M
2022-06-27 18.97 19.07 18.08 18.16 0.2M
2022-06-24 19.65 20.09 18.73 18.79 2.0M
2022-06-23 17.43 19.61 17.43 19.51 0.5M
2022-06-22 16.21 17.67 16.21 17.25 0.4M
2022-06-21 16.48 17.13 16.39 16.59 0.3M
2022-06-17 16.07 16.98 15.87 16.05 0.6M
2022-06-16 16.05 16.21 15.30 16.03 0.3M
2022-06-15 15.96 17.14 15.77 16.79 0.4M
2022-06-14 14.94 15.74 14.58 15.67 0.4M
2022-06-13 15.64 15.83 14.67 15.06 0.4M
2022-06-10 16.74 17.00 16.01 16.44 0.2M
2022-06-09 18.21 18.38 17.37 17.38 0.3M
2022-06-08 17.21 18.43 17.21 18.23 0.2M
2022-06-07 16.45 17.39 16.24 17.34 0.2M
2022-06-06 17.10 17.43 15.80 16.67 0.5M
2022-06-03 17.27 17.31 16.23 16.68 0.4M
2022-06-02 16.45 17.65 16.45 17.58 0.2M
2022-06-01 16.96 17.38 15.94 16.47 0.4M
2022-05-31 17.75 17.90 16.24 16.86 0.4M
2022-05-27 17.07 17.98 17.00 17.94 0.3M
2022-05-26 16.69 17.55 16.43 16.88 0.2M
2022-05-25 16.57 16.95 16.00 16.61 0.3M
2022-05-24 16.72 16.72 15.78 16.57 0.7M
2022-05-23 17.39 17.75 16.56 17.01 0.2M
2022-05-20 17.51 17.80 16.41 17.20 0.4M
2022-05-19 16.92 17.75 16.85 16.99 0.4M
2022-05-18 18.12 18.43 16.88 17.06 0.2M
2022-05-17 18.54 19.22 17.96 18.50 0.2M
2022-05-16 18.58 19.02 17.79 17.90 0.2M
2022-05-13 16.00 18.95 16.00 18.79 0.8M
2022-05-12 15.42 16.73 14.99 15.75 0.6M
2022-05-11 17.03 17.59 15.36 15.42 0.5M
2022-05-10 20.48 20.51 14.86 16.82 0.7M
2022-05-09 21.90 22.05 18.49 18.50 0.4M
2022-05-06 22.52 23.02 21.52 22.55 0.3M
2022-05-05 23.24 23.24 22.03 22.66 0.2M
2022-05-04 23.08 23.98 21.85 23.76 0.1M
2022-05-03 23.30 24.24 22.58 23.14 0.2M
2022-05-02 21.98 23.44 21.13 23.35 0.3M
2022-04-29 22.10 23.30 21.85 22.19 0.2M
2022-04-28 22.45 23.06 21.49 22.32 0.5M
2022-04-27 23.06 23.85 22.17 22.28 0.3M
2022-04-26 24.11 24.12 22.73 23.11 0.3M
2022-04-25 23.75 24.76 23.45 24.40 0.2M
2022-04-22 24.55 25.49 23.39 24.00 0.4M
2022-04-21 25.27 26.31 23.04 24.52 0.5M
2022-04-20 25.54 25.67 24.57 24.86 0.2M
2022-04-19 24.98 26.09 24.65 25.32 0.2M
2022-04-18 25.75 25.83 24.20 25.00 0.2M
2022-04-14 27.33 27.33 25.52 25.86 0.1M
2022-04-13 27.49 27.92 26.81 27.16 0.3M
2022-04-12 29.36 30.35 27.44 27.95 0.2M
2022-04-11 28.91 29.36 28.36 28.76 0.3M
2022-04-08 29.55 29.74 29.01 29.26 0.2M
2022-04-07 29.26 30.20 28.90 29.62 0.2M
2022-04-06 29.79 30.05 28.84 29.40 0.2M
2022-04-05 30.66 30.96 30.10 30.46 0.2M
2022-04-04 30.58 31.33 30.08 30.65 0.2M
2022-04-01 29.32 30.57 29.17 30.47 0.2M
2022-03-31 28.52 30.08 28.26 29.19 0.3M
2022-03-30 29.02 30.04 28.53 28.58 0.2M
2022-03-29 27.98 29.73 27.66 29.14 0.2M
2022-03-28 27.43 27.94 26.77 27.59 0.1M
2022-03-25 28.74 29.09 26.82 27.24 0.2M
2022-03-24 28.83 29.96 27.72 28.55 0.2M
2022-03-23 28.92 30.09 28.02 28.69 0.2M
2022-03-22 27.38 29.64 27.38 29.24 0.1M
2022-03-21 28.53 28.76 26.78 27.66 0.2M
2022-03-18 27.45 28.98 27.45 28.80 0.6M
2022-03-17 25.58 28.22 25.00 27.92 0.5M
2022-03-16 24.71 25.74 24.14 25.68 0.4M
2022-03-15 23.38 24.22 22.70 24.05 0.3M
2022-03-14 25.89 25.89 23.06 23.26 0.3M
2022-03-11 28.49 28.49 25.95 25.96 0.2M
2022-03-10 27.58 28.49 26.97 27.89 0.3M
2022-03-09 28.13 29.25 28.02 28.40 0.6M
2022-03-08 27.55 28.65 26.70 27.05 0.5M
2022-03-07 29.65 30.06 27.21 27.66 0.2M
2022-03-04 30.93 31.87 29.42 29.71 0.2M
2022-03-03 33.26 34.17 31.08 31.51 0.2M
2022-03-02 33.83 34.34 31.14 32.71 0.3M
2022-03-01 33.82 35.98 31.02 31.60 0.8M
2022-02-28 31.84 34.17 31.55 33.74 0.4M
2022-02-25 31.06 32.25 30.30 32.21 0.3M
2022-02-24 26.94 31.08 26.27 31.03 0.3M
2022-02-23 29.14 29.14 27.84 28.11 0.2M
2022-02-22 28.73 29.65 27.75 28.74 0.2M
2022-02-18 28.96 29.86 28.01 29.15 0.3M
2022-02-17 31.74 31.74 28.38 28.63 0.2M
2022-02-16 32.54 33.10 31.69 32.23 0.2M
2022-02-15 33.17 34.25 32.64 33.19 0.2M
2022-02-14 33.24 34.23 32.24 32.43 0.3M
2022-02-11 33.89 35.16 32.72 33.42 0.3M
2022-02-10 33.55 35.22 33.46 33.81 0.9M
2022-02-09 33.39 35.07 33.28 34.91 0.7M
2022-02-08 32.53 33.51 32.15 32.76 0.2M
2022-02-07 32.39 34.34 32.39 33.18 0.2M
2022-02-04 31.41 32.52 30.42 32.33 0.4M
2022-02-03 30.58 31.88 30.33 31.25 0.3M
2022-02-02 32.15 32.15 30.82 31.79 0.2M
2022-02-01 30.60 32.40 29.50 32.17 0.3M
2022-01-31 28.63 30.46 28.21 30.44 0.7M
2022-01-28 27.07 28.18 26.00 28.18 0.2M
2022-01-27 27.90 28.68 26.68 27.11 0.2M
2022-01-26 27.92 29.89 26.96 27.34 0.4M
2022-01-25 27.31 28.45 26.17 27.09 0.3M
2022-01-24 26.46 28.77 25.32 28.45 0.4M
2022-01-21 28.28 29.14 27.01 27.38 0.5M
2022-01-20 28.93 30.86 28.68 28.89 0.4M
2022-01-19 30.72 31.61 28.44 28.49 0.6M
2022-01-18 31.94 31.94 29.77 30.18 0.3M
2022-01-14 32.40 33.14 31.27 32.65 0.2M
2022-01-13 33.59 34.67 32.97 33.09 0.4M
2022-01-12 35.17 36.18 33.04 33.23 0.4M
2022-01-11 34.80 35.58 33.90 35.08 0.2M
2022-01-10 33.68 35.11 32.30 35.00 0.3M
2022-01-07 36.79 37.59 34.04 34.23 0.3M
2022-01-06 35.89 37.39 34.42 36.01 0.3M
2022-01-05 39.94 40.16 36.14 36.23 0.2M
2022-01-04 42.21 42.27 39.10 40.14 0.3M
2022-01-03 42.87 43.32 40.97 42.41 0.2M