Quanterix Corporation (QTRX)
NASDAQ: QTRX · Real-Time Price · USD
3.340
+0.130 (4.05%)
At close: Apr 28, 2026, 4:00 PM EDT
3.330
-0.010 (-0.30%)
After-hours: Apr 28, 2026, 7:45 PM EDT
Quanterix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.19 | 3.37 | 3.16 | 3.34 | 3.34 | 4.05% | 991,777 |
| Apr 27, 2026 | 3.25 | 3.34 | 3.13 | 3.21 | 3.21 | -2.13% | 838,053 |
| Apr 24, 2026 | 3.18 | 3.30 | 3.10 | 3.28 | 3.28 | 3.80% | 713,343 |
| Apr 23, 2026 | 3.29 | 3.29 | 3.04 | 3.16 | 3.16 | -3.07% | 970,115 |
| Apr 22, 2026 | 3.25 | 3.33 | 3.16 | 3.26 | 3.26 | 1.24% | 1,155,391 |
| Apr 21, 2026 | 3.30 | 3.41 | 3.17 | 3.22 | 3.22 | -2.42% | 764,542 |
| Apr 20, 2026 | 3.41 | 3.56 | 3.23 | 3.30 | 3.30 | -5.71% | 1,218,549 |
| Apr 17, 2026 | 3.48 | 3.72 | 3.47 | 3.50 | 3.50 | 2.94% | 1,020,938 |
| Apr 16, 2026 | 3.60 | 3.66 | 3.37 | 3.40 | 3.40 | -5.56% | 1,136,970 |
| Apr 15, 2026 | 3.44 | 3.71 | 3.44 | 3.60 | 3.60 | 6.19% | 1,117,353 |
| Apr 14, 2026 | 3.45 | 3.58 | 3.34 | 3.39 | 3.39 | - | 1,380,108 |
| Apr 13, 2026 | 3.31 | 3.46 | 3.27 | 3.39 | 3.39 | 0.89% | 873,305 |
| Apr 10, 2026 | 3.30 | 3.36 | 3.24 | 3.36 | 3.36 | 1.82% | 677,353 |
| Apr 9, 2026 | 3.42 | 3.45 | 3.27 | 3.30 | 3.30 | -5.71% | 731,233 |
| Apr 8, 2026 | 3.76 | 3.80 | 3.47 | 3.50 | 3.50 | -1.13% | 995,399 |
| Apr 7, 2026 | 3.54 | 3.60 | 3.40 | 3.54 | 3.54 | -1.67% | 533,253 |
| Apr 6, 2026 | 3.75 | 3.90 | 3.58 | 3.60 | 3.60 | -5.01% | 382,913 |
| Apr 2, 2026 | 3.38 | 3.86 | 3.38 | 3.79 | 3.79 | 8.91% | 941,029 |
| Apr 1, 2026 | 3.57 | 3.70 | 3.46 | 3.48 | 3.48 | -1.14% | 1,752,978 |
| Mar 31, 2026 | 3.53 | 3.80 | 3.50 | 3.52 | 3.52 | 2.62% | 1,087,083 |
| Mar 30, 2026 | 3.55 | 3.58 | 3.36 | 3.43 | 3.43 | -4.19% | 1,217,847 |
| Mar 27, 2026 | 3.83 | 3.87 | 3.52 | 3.58 | 3.58 | -8.21% | 1,371,683 |
| Mar 26, 2026 | 3.90 | 4.10 | 3.87 | 3.90 | 3.90 | -1.52% | 421,971 |
| Mar 25, 2026 | 3.87 | 4.13 | 3.87 | 3.96 | 3.96 | 3.66% | 768,473 |
| Mar 24, 2026 | 3.92 | 4.02 | 3.64 | 3.82 | 3.82 | -3.05% | 1,004,411 |
| Mar 23, 2026 | 4.34 | 4.44 | 3.90 | 3.94 | 3.94 | -7.94% | 2,256,649 |
| Mar 20, 2026 | 4.39 | 4.55 | 4.20 | 4.28 | 4.28 | -2.95% | 823,317 |
| Mar 19, 2026 | 4.43 | 4.56 | 4.36 | 4.41 | 4.41 | -2.43% | 419,747 |
| Mar 18, 2026 | 4.66 | 4.75 | 4.44 | 4.52 | 4.52 | -4.24% | 555,575 |
| Mar 17, 2026 | 4.71 | 4.83 | 4.63 | 4.72 | 4.72 | 0.21% | 486,495 |
| Mar 16, 2026 | 4.82 | 4.93 | 4.62 | 4.71 | 4.71 | -0.21% | 525,398 |
| Mar 13, 2026 | 4.78 | 4.85 | 4.60 | 4.72 | 4.72 | -0.84% | 368,553 |
| Mar 12, 2026 | 4.86 | 4.97 | 4.75 | 4.76 | 4.76 | -4.99% | 447,539 |
| Mar 11, 2026 | 5.01 | 5.15 | 4.89 | 5.01 | 5.01 | -0.20% | 329,995 |
| Mar 10, 2026 | 5.15 | 5.28 | 4.93 | 5.02 | 5.02 | -1.57% | 838,495 |
| Mar 9, 2026 | 4.85 | 5.18 | 4.81 | 5.10 | 5.10 | 0.79% | 686,060 |
| Mar 6, 2026 | 5.15 | 5.23 | 4.92 | 5.06 | 5.06 | -4.71% | 527,822 |
| Mar 5, 2026 | 5.76 | 5.76 | 5.12 | 5.31 | 5.31 | -9.39% | 987,148 |
| Mar 4, 2026 | 5.93 | 6.06 | 5.65 | 5.86 | 5.86 | -0.17% | 973,679 |
| Mar 3, 2026 | 6.02 | 6.50 | 5.34 | 5.87 | 5.87 | -7.27% | 1,488,166 |
| Mar 2, 2026 | 6.27 | 6.47 | 6.16 | 6.33 | 6.33 | -3.36% | 371,528 |
| Feb 27, 2026 | 6.57 | 6.67 | 6.39 | 6.55 | 6.55 | -2.53% | 381,051 |
| Feb 26, 2026 | 6.34 | 6.81 | 6.07 | 6.72 | 6.72 | 6.84% | 1,063,063 |
| Feb 25, 2026 | 5.73 | 6.33 | 5.72 | 6.29 | 6.29 | 10.35% | 698,570 |
| Feb 24, 2026 | 5.68 | 5.89 | 5.66 | 5.70 | 5.70 | 0.53% | 731,941 |
| Feb 23, 2026 | 5.69 | 5.77 | 5.52 | 5.67 | 5.67 | -1.56% | 1,199,325 |
| Feb 20, 2026 | 5.90 | 6.18 | 5.75 | 5.76 | 5.76 | -3.19% | 377,384 |
| Feb 19, 2026 | 5.78 | 5.96 | 5.71 | 5.95 | 5.95 | 2.59% | 230,242 |
| Feb 18, 2026 | 5.72 | 5.92 | 5.61 | 5.80 | 5.80 | 0.69% | 322,132 |
| Feb 17, 2026 | 5.71 | 5.88 | 5.62 | 5.76 | 5.76 | 0.35% | 264,177 |
| Feb 13, 2026 | 5.97 | 6.15 | 5.74 | 5.74 | 5.74 | -2.55% | 279,749 |
| Feb 12, 2026 | 5.99 | 6.15 | 5.53 | 5.89 | 5.89 | -1.51% | 539,495 |
| Feb 11, 2026 | 6.15 | 6.25 | 5.94 | 5.98 | 5.98 | -2.29% | 574,746 |
| Feb 10, 2026 | 6.19 | 6.38 | 6.08 | 6.12 | 6.12 | -0.81% | 250,640 |
| Feb 9, 2026 | 6.06 | 6.23 | 5.80 | 6.17 | 6.17 | 1.31% | 468,368 |
| Feb 6, 2026 | 5.97 | 6.21 | 5.77 | 6.09 | 6.09 | 3.57% | 567,295 |
| Feb 5, 2026 | 6.26 | 6.41 | 5.85 | 5.88 | 5.88 | -6.96% | 676,114 |
| Feb 4, 2026 | 6.47 | 6.58 | 6.07 | 6.32 | 6.32 | -2.02% | 608,791 |
| Feb 3, 2026 | 6.55 | 6.85 | 6.35 | 6.45 | 6.45 | -0.77% | 963,084 |
| Feb 2, 2026 | 6.31 | 6.63 | 6.29 | 6.50 | 6.50 | 2.52% | 682,533 |
| Jan 30, 2026 | 6.65 | 6.90 | 6.32 | 6.34 | 6.34 | -5.23% | 511,995 |
| Jan 29, 2026 | 6.68 | 6.77 | 6.33 | 6.69 | 6.69 | 0.15% | 998,878 |
| Jan 28, 2026 | 6.74 | 6.83 | 6.34 | 6.68 | 6.68 | 0.30% | 817,521 |
| Jan 27, 2026 | 6.89 | 7.05 | 6.64 | 6.66 | 6.66 | -3.69% | 1,404,250 |
| Jan 26, 2026 | 6.43 | 7.02 | 6.40 | 6.92 | 6.92 | 6.71% | 830,761 |
| Jan 23, 2026 | 7.17 | 7.17 | 6.43 | 6.48 | 6.48 | -10.25% | 558,168 |
| Jan 22, 2026 | 7.14 | 7.45 | 7.10 | 7.22 | 7.22 | 2.41% | 548,440 |
| Jan 21, 2026 | 7.04 | 7.23 | 7.00 | 7.05 | 7.05 | 0.43% | 423,421 |
| Jan 20, 2026 | 7.15 | 7.18 | 6.84 | 7.02 | 7.02 | -5.14% | 488,379 |
| Jan 16, 2026 | 8.00 | 8.15 | 7.39 | 7.40 | 7.40 | -6.92% | 846,159 |
| Jan 15, 2026 | 7.33 | 7.97 | 7.25 | 7.95 | 7.95 | 8.16% | 612,194 |
| Jan 14, 2026 | 7.14 | 7.49 | 7.13 | 7.35 | 7.35 | 2.65% | 407,750 |
| Jan 13, 2026 | 7.36 | 7.44 | 7.07 | 7.16 | 7.16 | -2.72% | 1,113,816 |
| Jan 12, 2026 | 8.11 | 8.29 | 7.24 | 7.36 | 7.36 | -8.68% | 796,067 |
| Jan 9, 2026 | 6.69 | 8.77 | 6.69 | 8.06 | 8.06 | 23.81% | 2,848,669 |
| Jan 8, 2026 | 6.57 | 6.65 | 6.40 | 6.51 | 6.51 | -1.81% | 351,045 |
| Jan 7, 2026 | 6.59 | 6.75 | 6.56 | 6.63 | 6.63 | 1.22% | 524,035 |
| Jan 6, 2026 | 6.42 | 6.72 | 6.40 | 6.55 | 6.55 | 1.87% | 412,500 |
| Jan 5, 2026 | 6.44 | 6.70 | 6.40 | 6.43 | 6.43 | - | 634,494 |
| Jan 2, 2026 | 6.35 | 6.54 | 6.35 | 6.43 | 6.43 | 1.10% | 392,903 |
| Dec 31, 2025 | 6.46 | 6.46 | 6.26 | 6.36 | 6.36 | 0.47% | 361,988 |
| Dec 30, 2025 | 6.49 | 6.49 | 6.23 | 6.33 | 6.33 | -0.47% | 361,108 |
| Dec 29, 2025 | 6.44 | 6.50 | 6.30 | 6.36 | 6.36 | -1.55% | 443,407 |
| Dec 26, 2025 | 6.61 | 6.61 | 6.40 | 6.46 | 6.46 | -2.42% | 352,690 |
| Dec 24, 2025 | 6.65 | 6.70 | 6.49 | 6.62 | 6.62 | -0.30% | 296,089 |
| Dec 23, 2025 | 6.78 | 6.90 | 6.58 | 6.64 | 6.64 | -2.35% | 452,131 |
| Dec 22, 2025 | 6.75 | 7.10 | 6.70 | 6.80 | 6.80 | 3.19% | 949,713 |
| Dec 19, 2025 | 6.77 | 6.82 | 6.52 | 6.59 | 6.59 | -3.09% | 1,171,331 |
| Dec 18, 2025 | 7.10 | 7.32 | 6.79 | 6.80 | 6.80 | -2.86% | 618,509 |
| Dec 17, 2025 | 7.55 | 7.55 | 6.99 | 7.00 | 7.00 | -4.89% | 711,824 |
| Dec 16, 2025 | 7.32 | 7.54 | 7.25 | 7.36 | 7.36 | -0.67% | 532,826 |
| Dec 15, 2025 | 7.63 | 7.87 | 7.29 | 7.41 | 7.41 | -1.98% | 568,710 |
| Dec 12, 2025 | 7.60 | 7.74 | 7.52 | 7.56 | 7.56 | 0.13% | 431,397 |
| Dec 11, 2025 | 7.64 | 7.75 | 7.52 | 7.55 | 7.55 | -0.92% | 361,593 |
| Dec 10, 2025 | 7.68 | 7.78 | 7.44 | 7.62 | 7.62 | -0.65% | 570,655 |
| Dec 9, 2025 | 7.54 | 7.81 | 7.50 | 7.67 | 7.67 | 1.59% | 1,050,287 |
| Dec 8, 2025 | 7.69 | 7.74 | 7.27 | 7.55 | 7.55 | -1.05% | 875,785 |
| Dec 5, 2025 | 7.72 | 7.81 | 7.54 | 7.63 | 7.63 | -0.91% | 612,803 |
| Dec 4, 2025 | 7.41 | 7.89 | 7.19 | 7.70 | 7.70 | 2.94% | 1,158,030 |
| Dec 3, 2025 | 6.91 | 7.50 | 6.85 | 7.48 | 7.48 | 8.56% | 681,497 |