Get the Stockscreener App
11.18
2.27%
-0.26
After Hours:
11.18
Quanterix Corp Stock (QTRX) Price History
The historical daily chart and data for Quanterix Corp stock (QTRX), show that the latest closing stock price as of November 18, 2024, is $11.18.
- Quanterix Corp all-time high stock price is $92.57, occurred on February 19, 2021.
- The lowest Quanterix Corp stock price recorded was $6.31 on August 09, 2022. Since then, Quanterix Corp's stock price has risen over 77.18% to $11.18 now.
- The 52-week high stock price for QTRX is $29.70, representing a 165.65% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for QTRX is $10.50, indicating a -6.08% decrease from the current share price, occurred on August 09, 2024.
- The closing price of Quanterix Corp (QTRX) stock in the beginning of 2023 was $42.37. The stock closed the year at $13.85, a loss of over -67.31% for the year.
The table below shows more information about QTRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $11.65 | $11.03 | $0.62 | 426,254.0 | -2.27% |
| Nov 15, 2024 | $11.98 | $11.22 | $0.76 | 552,291.0 | -4.03% |
| Nov 14, 2024 | $12.52 | $11.55 | $0.97 | 685,444.0 | -3.87% |
| Nov 13, 2024 | $15.46 | $12.05 | $3.41 | 1,150,450.0 | -18.26% |
| Nov 12, 2024 | $15.32 | $14.71 | $0.615 | 323,766.0 | -0.91% |
| Nov 11, 2024 | $15.67 | $15.01 | $0.66 | 772,917.0 | +1.39% |
| Nov 08, 2024 | $15.21 | $14.72 | $0.49 | 321,344.0 | +0.07% |
| Nov 07, 2024 | $15.48 | $15.01 | $0.47 | 257,718.0 | -1.95% |
| Nov 06, 2024 | $15.42 | $14.73 | $0.69 | 692,473.0 | +5.99% |
| Nov 05, 2024 | $14.75 | $13.49 | $1.26 | 398,583.0 | +4.84% |
| Nov 04, 2024 | $13.94 | $12.80 | $1.13 | 399,031.0 | +3.13% |
| Nov 01, 2024 | $13.74 | $13.24 | $0.50 | 373,800.0 | +1.63% |
| Oct 31, 2024 | $13.39 | $12.93 | $0.465 | 330,733.0 | -1.09% |
| Oct 30, 2024 | $13.73 | $12.82 | $0.9053 | 286,495.0 | +1.29% |
| Oct 29, 2024 | $13.44 | $12.30 | $1.14 | 235,883.0 | +5.02% |
| Oct 28, 2024 | $13.03 | $12.28 | $0.75 | 285,457.0 | +0.72% |
| Oct 25, 2024 | $12.86 | $12.20 | $0.66 | 623,678.0 | +2.13% |
| Oct 24, 2024 | $12.48 | $12.07 | $0.41 | 563,411.0 | -0.57% |
| Oct 23, 2024 | $12.46 | $12.05 | $0.41 | 369,404.0 | -1.92% |
| Oct 22, 2024 | $12.53 | $12.15 | $0.38 | 252,918.0 | +1.46% |
Quanterix Corp Stock (QTRX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Quanterix Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of QTRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Quanterix Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Quanterix Corp Stock (QTRX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $15.67 | $11.03 | $4.64 | 6,780,325.0 | -15.40% |
| Oct, 2024 | $13.73 | $10.96 | $2.77 | 7,361,536.0 | +1.97% |
| Sep, 2024 | $15.86 | $11.53 | $4.33 | 8,498,565.0 | -0.54% |
| Aug, 2024 | $14.99 | $10.50 | $4.49 | 10,214,063.0 | -11.72% |
| Jul, 2024 | $16.74 | $11.82 | $4.92 | 8,204,212.0 | +11.73% |
| Jun, 2024 | $19.18 | $11.83 | $7.35 | 11,128,354.0 | -17.28% |
| May, 2024 | $18.17 | $14.26 | $3.92 | 8,137,294.0 | -0.93% |
| Apr, 2024 | $23.86 | $15.32 | $8.54 | 8,457,464.0 | -31.58% |
| Mar, 2024 | $29.70 | $21.53 | $8.17 | 7,523,323.0 | -1.67% |
| Feb, 2024 | $26.60 | $22.13 | $4.47 | 6,793,832.0 | +8.47% |
| Jan, 2024 | $27.80 | $21.71 | $6.09 | 5,984,740.0 | -19.20% |
Quanterix Corp Stock (QTRX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.78 | $22.30 | $6.48 | 7,554,873.0 | +14.06% |
| Nov, 2023 | $25.67 | $19.74 | $5.93 | 6,543,830.0 | +10.36% |
| Oct, 2023 | $27.67 | $19.35 | $8.32 | 8,815,465.0 | -19.97% |
| Sep, 2023 | $28.40 | $24.09 | $4.31 | 6,855,227.0 | +1.27% |
| Aug, 2023 | $28.77 | $21.17 | $7.60 | 8,659,789.0 | +7.89% |
| Jul, 2023 | $25.67 | $20.57 | $5.10 | 6,689,468.0 | +10.16% |
| Jun, 2023 | $24.14 | $19.21 | $4.93 | 7,048,563.0 | +14.99% |
| May, 2023 | $23.44 | $12.17 | $11.27 | 10,163,494.0 | +55.14% |
| Apr, 2023 | $14.10 | $10.64 | $3.46 | 4,439,903.0 | +12.16% |
| Mar, 2023 | $14.14 | $10.02 | $4.12 | 8,321,649.0 | +2.45% |
| Feb, 2023 | $15.63 | $10.78 | $4.85 | 5,339,932.0 | -22.15% |
| Jan, 2023 | $15.56 | $12.14 | $3.42 | 6,374,461.0 | +2.02% |
Quanterix Corp Stock (QTRX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.55 | $11.99 | $2.56 | 5,756,246.0 | +4.14% |
| Nov, 2022 | $13.47 | $8.79 | $4.68 | 9,141,860.0 | +20.14% |
| Oct, 2022 | $11.91 | $8.19 | $3.72 | 9,647,286.0 | +0.45% |
| Sep, 2022 | $11.88 | $8.02 | $3.86 | 15,173,843.0 | +17.86% |
| Aug, 2022 | $17.72 | $6.31 | $11.41 | 33,369,881.0 | -41.53% |
| Jul, 2022 | $19.46 | $15.94 | $3.52 | 4,585,022.0 | -1.24% |
| Jun, 2022 | $20.09 | $14.58 | $5.51 | 8,545,653.0 | -3.97% |
| May, 2022 | $24.24 | $14.86 | $9.38 | 7,618,174.0 | -24.02% |
| Apr, 2022 | $31.33 | $21.49 | $9.84 | 5,129,863.0 | -23.98% |
| Mar, 2022 | $35.98 | $22.70 | $13.28 | 6,915,415.0 | -13.49% |
| Feb, 2022 | $35.22 | $26.27 | $8.95 | 6,364,278.0 | +10.84% |
| Jan, 2022 | $43.32 | $25.32 | $18.00 | 7,070,023.0 | -28.21% |
1.38%
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):