Stockscreener 앱 받기
5.2239
2.06%
-0.1161
Quanterix Corp 주식 (QTRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $5.46 | $5.18 | $0.2744 | 67,636.0 | -2.06% |
| 2025-10-31 | $5.36 | $4.91 | $0.45 | 776,661.0 | +6.80% |
| 2025-10-30 | $5.22 | $4.94 | $0.28 | 971,919.0 | -3.29% |
| 2025-10-29 | $5.48 | $5.12 | $0.365 | 692,329.0 | -5.66% |
| 2025-10-28 | $5.67 | $5.41 | $0.255 | 673,544.0 | -3.52% |
| 2025-10-27 | $5.90 | $5.59 | $0.31 | 512,885.0 | -0.70% |
| 2025-10-24 | $5.99 | $5.71 | $0.28 | 348,173.0 | -2.39% |
| 2025-10-23 | $5.96 | $5.68 | $0.28 | 496,235.0 | +1.91% |
| 2025-10-22 | $6.12 | $5.69 | $0.43 | 376,923.0 | -5.12% |
| 2025-10-21 | $6.25 | $5.90 | $0.35 | 431,335.0 | +2.71% |
| 2025-10-20 | $6.09 | $5.86 | $0.23 | 415,969.0 | +0.68% |
| 2025-10-17 | $6.10 | $5.81 | $0.29 | 373,082.0 | -1.51% |
| 2025-10-16 | $6.12 | $5.81 | $0.305 | 419,712.0 | +2.94% |
| 2025-10-15 | $6.04 | $5.60 | $0.44 | 540,770.0 | -1.37% |
| 2025-10-14 | $5.95 | $5.75 | $0.20 | 501,047.0 | -0.34% |
| 2025-10-13 | $5.94 | $5.63 | $0.31 | 517,232.0 | +4.26% |
| 2025-10-10 | $6.01 | $5.59 | $0.42 | 382,443.0 | -5.84% |
| 2025-10-09 | $6.20 | $5.94 | $0.2599 | 551,883.0 | -0.17% |
| 2025-10-08 | $6.07 | $5.67 | $0.3993 | 395,017.0 | +6.01% |
| 2025-10-07 | $5.99 | $5.62 | $0.3695 | 444,843.0 | -3.74% |
| 2025-10-06 | $6.19 | $5.87 | $0.3198 | 482,416.0 | -3.29% |
Quanterix Corp 주식 (QTRX) 연도별 가격 이력
이 심층 분석에서는 Quanterix Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QTRX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Quanterix Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Quanterix Corp 주식 (QTRX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $5.46 | $5.18 | $0.2744 | 67,636.0 | -2.06% |
| 2025-10 | $6.29 | $4.91 | $1.38 | 11,856,330.0 | -1.66% |
| 2025-09 | $5.72 | $4.25 | $1.47 | 10,881,583.0 | +19.34% |
| 2025-08 | $6.15 | $4.15 | $2.00 | 16,749,359.0 | -23.40% |
| 2025-07 | $7.09 | $5.09 | $2.00 | 13,943,384.0 | -10.68% |
| 2025-06 | $7.03 | $4.94 | $2.09 | 18,147,101.0 | +27.88% |
| 2025-05 | $6.09 | $4.05 | $2.04 | 14,107,971.0 | -9.72% |
| 2025-04 | $6.91 | $4.67 | $2.24 | 17,061,360.0 | -11.52% |
| 2025-03 | $7.98 | $6.16 | $1.82 | 15,011,159.0 | -14.23% |
| 2025-02 | $9.10 | $7.30 | $1.80 | 13,070,542.0 | -17.41% |
| 2025-01 | $12.41 | $8.21 | $4.20 | 19,285,342.0 | -13.55% |
Quanterix Corp 주식 (QTRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.01 | $9.87 | $3.14 | 7,859,307.0 | -11.60% |
| 2024-11 | $15.67 | $10.82 | $4.85 | 8,969,274.0 | -6.70% |
| 2024-10 | $13.73 | $10.96 | $2.77 | 7,361,536.0 | +1.97% |
| 2024-09 | $15.86 | $11.53 | $4.33 | 8,498,565.0 | -0.54% |
| 2024-08 | $14.99 | $10.50 | $4.49 | 10,214,063.0 | -11.72% |
| 2024-07 | $16.74 | $11.82 | $4.92 | 8,204,212.0 | +11.73% |
| 2024-06 | $19.18 | $11.83 | $7.35 | 11,128,354.0 | -17.28% |
| 2024-05 | $18.17 | $14.26 | $3.92 | 8,137,294.0 | -0.93% |
| 2024-04 | $23.86 | $15.32 | $8.54 | 8,457,464.0 | -31.58% |
| 2024-03 | $29.70 | $21.53 | $8.17 | 7,523,323.0 | -1.67% |
| 2024-02 | $26.60 | $22.13 | $4.47 | 6,793,832.0 | +8.47% |
| 2024-01 | $27.80 | $21.71 | $6.09 | 5,984,740.0 | -19.20% |
Quanterix Corp 주식 (QTRX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.78 | $22.30 | $6.48 | 7,554,873.0 | +14.06% |
| 2023-11 | $25.67 | $19.74 | $5.93 | 6,543,830.0 | +10.36% |
| 2023-10 | $27.67 | $19.35 | $8.32 | 8,815,465.0 | -19.97% |
| 2023-09 | $28.40 | $24.09 | $4.31 | 6,855,227.0 | +1.27% |
| 2023-08 | $28.77 | $21.17 | $7.60 | 8,659,789.0 | +7.89% |
| 2023-07 | $25.67 | $20.57 | $5.10 | 6,689,468.0 | +10.16% |
| 2023-06 | $24.14 | $19.21 | $4.93 | 7,048,563.0 | +14.99% |
| 2023-05 | $23.44 | $12.17 | $11.27 | 10,163,494.0 | +55.14% |
| 2023-04 | $14.10 | $10.64 | $3.46 | 4,439,903.0 | +12.16% |
| 2023-03 | $14.14 | $10.02 | $4.12 | 8,321,649.0 | +2.45% |
| 2023-02 | $15.63 | $10.78 | $4.85 | 5,339,932.0 | -22.15% |
| 2023-01 | $15.56 | $12.14 | $3.42 | 6,374,461.0 | +2.02% |
1.32%
0.32%
자본화:
|
볼륨(24시간):