Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quanterix Corporation - Common Stock (NQ:QTRX)

5.200 -0.035 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 5.160 5.285 4.957 5.200 481,543 -0.04(-0.67%)
May 29, 2025 5.350 5.370 5.090 5.235 397,791 -0.04(-0.85%)
May 28, 2025 5.240 5.400 5.170 5.280 779,591 +0.20(+3.83%)
May 27, 2025 4.940 5.105 4.816 5.085 442,673 +0.24(+4.85%)
May 23, 2025 4.640 4.885 4.600 4.850 409,846 +0.02(+0.41%)
May 22, 2025 4.740 4.930 4.687 4.830 440,972 +0.02(+0.42%)
May 21, 2025 5.030 5.225 4.770 4.810 816,487 -0.18(-3.61%)
May 20, 2025 4.860 5.090 4.730 4.990 706,108 +0.12(+2.46%)
May 19, 2025 4.630 4.890 4.590 4.870 508,263 +0.08(+1.67%)
May 16, 2025 4.510 4.815 4.370 4.790 734,602 +0.29(+6.44%)
May 15, 2025 4.140 4.570 4.070 4.500 713,339 +0.22(+5.14%)
May 14, 2025 4.630 4.800 4.050 4.280 1,413,222 -0.36(-7.76%)
May 13, 2025 5.720 5.800 4.202 4.640 2,717,150 -1.09(-19.02%)
May 12, 2025 5.500 5.830 5.430 5.730 529,984 +0.45(+8.52%)
May 09, 2025 5.650 5.650 5.260 5.280 348,159 -0.23(-4.17%)
May 08, 2025 5.750 5.750 5.350 5.510 376,583 +0.15(+2.80%)
May 07, 2025 5.570 5.570 5.210 5.360 410,093 +0.01(+0.19%)
May 06, 2025 5.950 5.950 5.340 5.350 412,571 -0.46(-7.92%)
May 05, 2025 5.940 6.010 5.740 5.810 403,713 -0.21(-3.41%)
May 02, 2025 5.880 6.090 5.830 6.015 477,565 +0.25(+4.25%)
May 01, 2025 5.770 5.855 5.530 5.770 622,309 +0.01(+0.17%)
Apr 30, 2025 5.620 6.010 5.560 5.760 803,561 -0.29(-4.79%)
Apr 29, 2025 5.910 6.440 5.810 6.050 1,370,221 +0.27(+4.67%)
Apr 28, 2025 5.910 6.090 5.650 5.780 548,324 -0.10(-1.70%)
Apr 25, 2025 5.530 5.940 5.360 5.880 618,045 +0.28(+5.00%)
Apr 24, 2025 5.360 5.610 5.210 5.600 463,405 +0.26(+4.87%)
Apr 23, 2025 5.400 5.660 5.290 5.340 631,050 +0.18(+3.49%)
Apr 22, 2025 5.000 5.210 4.970 5.160 676,173 +0.27(+5.52%)
Apr 21, 2025 5.060 5.060 4.815 4.890 519,032 -0.26(-5.05%)
Apr 17, 2025 5.120 5.305 5.055 5.150 804,495 -0.01(-0.19%)
Apr 16, 2025 5.250 5.460 5.030 5.160 455,546 -0.20(-3.73%)
Apr 15, 2025 5.520 5.620 5.145 5.360 688,147 -0.24(-4.29%)
Apr 14, 2025 5.410 5.730 5.300 5.600 804,435 +0.40(+7.69%)
Apr 11, 2025 4.770 5.230 4.670 5.200 748,973 +0.39(+8.11%)
Apr 10, 2025 5.410 5.410 4.800 4.810 1,102,496 -0.78(-13.95%)
Apr 09, 2025 4.760 5.640 4.700 5.590 1,780,751 +0.73(+15.02%)
Apr 08, 2025 5.360 5.470 4.775 4.860 905,881 -0.31(-6.00%)
Apr 07, 2025 5.610 5.610 4.870 5.170 1,709,336 -0.66(-11.32%)
Apr 04, 2025 6.020 6.085 5.620 5.830 521,973 -0.38(-6.12%)
Apr 03, 2025 6.450 6.455 6.160 6.210 427,275 -0.51(-7.59%)
Apr 02, 2025 6.510 6.895 6.500 6.720 483,146 +0.05(+0.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.