Stockscreener 앱 받기
5.86
1.35%
-0.08
Quanterix Corp 주식 (QTRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $5.96 | $5.70 | $0.265 | 553,896.0 | -1.35% |
| 2025-07-31 | $6.08 | $5.80 | $0.28 | 543,211.0 | -2.46% |
| 2025-07-30 | $6.35 | $5.99 | $0.36 | 685,663.0 | +0.16% |
| 2025-07-29 | $6.56 | $5.96 | $0.5983 | 590,598.0 | -6.32% |
| 2025-07-28 | $6.60 | $5.89 | $0.71 | 671,883.0 | +10.94% |
| 2025-07-25 | $5.94 | $5.44 | $0.50 | 838,031.0 | +6.17% |
| 2025-07-24 | $5.76 | $5.50 | $0.26 | 663,909.0 | -3.16% |
| 2025-07-23 | $5.79 | $5.67 | $0.1235 | 229,438.0 | +3.27% |
| 2025-07-22 | $5.60 | $5.16 | $0.44 | 654,086.0 | +6.37% |
| 2025-07-21 | $5.44 | $5.09 | $0.35 | 640,271.0 | -3.54% |
| 2025-07-18 | $5.63 | $5.35 | $0.2792 | 482,163.0 | -2.54% |
| 2025-07-17 | $5.71 | $5.42 | $0.29 | 825,771.0 | -2.65% |
| 2025-07-16 | $5.67 | $5.37 | $0.305 | 783,260.0 | +3.10% |
| 2025-07-15 | $6.10 | $5.47 | $0.63 | 708,525.0 | -9.26% |
| 2025-07-14 | $6.14 | $5.72 | $0.42 | 534,262.0 | +2.72% |
| 2025-07-11 | $5.95 | $5.71 | $0.2399 | 518,729.0 | +0.60% |
| 2025-07-10 | $6.14 | $5.83 | $0.3059 | 604,323.0 | -0.76% |
| 2025-07-09 | $6.39 | $5.70 | $0.695 | 1,555,636.0 | -9.79% |
| 2025-07-08 | $6.66 | $6.35 | $0.31 | 603,792.0 | +3.81% |
| 2025-07-07 | $6.97 | $6.27 | $0.699 | 529,995.0 | -9.74% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $5.96 | $5.70 | $0.265 | 553,896.0 | +0.00% |
| 2025-07 | $7.09 | $5.09 | $2.00 | 14,497,280.0 | -11.88% |
| 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% |
1.21%
0.17%
자본화:
|
볼륨(24시간):