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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Quanterix Corporation - Common Stock (NQ:QTRX)

4.950 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 18, 2025	4.530	5.039	4.470	4.950	1,120,243	+0.38(+8.32%)
Aug 15, 2025	4.620	4.670	4.550	4.570	463,380	+0.03(+0.66%)
Aug 14, 2025	4.710	4.790	4.500	4.540	573,215	-0.25(-5.22%)
Aug 13, 2025	4.770	5.040	4.560	4.790	1,123,157	+0.03(+0.63%)
Aug 12, 2025	4.650	4.840	4.480	4.760	851,890	+0.18(+3.93%)
Aug 11, 2025	4.570	4.600	4.250	4.580	1,129,378	-0.17(-3.58%)
Aug 08, 2025	4.910	4.940	4.150	4.750	1,912,257	-0.76(-13.79%)
Aug 07, 2025	5.680	5.740	5.440	5.510	534,052	-0.10(-1.78%)
Aug 06, 2025	5.950	6.005	5.590	5.610	447,857	-0.35(-5.87%)
Aug 05, 2025	6.110	6.150	5.885	5.960	598,225	-0.08(-1.32%)
Aug 04, 2025	5.860	6.150	5.740	6.040	562,833	+0.18(+3.07%)
Aug 01, 2025	5.800	5.960	5.695	5.860	553,929	-0.08(-1.35%)
Jul 31, 2025	6.010	6.080	5.800	5.940	543,421	-0.15(-2.46%)
Jul 30, 2025	6.100	6.350	5.990	6.090	686,024	+0.01(+0.16%)
Jul 29, 2025	6.480	6.558	5.960	6.080	590,598	-0.41(-6.32%)
Jul 28, 2025	5.980	6.600	5.890	6.490	673,483	+0.64(+10.94%)
Jul 25, 2025	5.500	5.940	5.440	5.850	838,299	+0.34(+6.17%)
Jul 24, 2025	5.660	5.765	5.505	5.510	663,994	-0.18(-3.16%)
Jul 23, 2025	5.640	5.840	5.505	5.690	685,258	+0.18(+3.27%)
Jul 22, 2025	5.170	5.600	5.160	5.510	654,098	+0.33(+6.37%)
Jul 21, 2025	5.440	5.440	5.090	5.180	640,530	-0.19(-3.54%)
Jul 18, 2025	5.590	5.629	5.350	5.370	482,180	-0.14(-2.54%)
Jul 17, 2025	5.660	5.710	5.420	5.510	834,112	-0.15(-2.65%)
Jul 16, 2025	5.580	5.675	5.370	5.660	783,396	+0.17(+3.10%)
Jul 15, 2025	6.070	6.100	5.470	5.490	708,628	-0.56(-9.26%)
Jul 14, 2025	5.890	6.140	5.720	6.050	537,018	+0.16(+2.72%)
Jul 11, 2025	5.800	5.950	5.710	5.890	520,929	+0.03(+0.60%)
Jul 10, 2025	5.890	6.136	5.830	5.855	604,549	-0.04(-0.76%)
Jul 09, 2025	6.340	6.395	5.700	5.900	1,555,731	-0.64(-9.79%)
Jul 08, 2025	6.350	6.660	6.350	6.540	603,792	+0.24(+3.81%)
Jul 07, 2025	6.930	6.969	6.270	6.300	530,045	-0.68(-9.74%)
Jul 03, 2025	6.850	7.030	6.830	6.980	383,527	+0.06(+0.87%)
Jul 02, 2025	6.730	7.090	6.700	6.920	431,617	+0.23(+3.44%)
Jul 01, 2025	6.610	6.940	6.490	6.690	465,591	+0.04(+0.60%)
Jun 30, 2025	6.650	6.790	6.420	6.650	487,685	+0.00(+0.00%)
Jun 27, 2025	6.690	6.850	6.430	6.650	1,424,997	+0.08(+1.22%)
Jun 26, 2025	6.210	6.625	6.210	6.570	867,279	+0.37(+5.97%)
Jun 25, 2025	5.900	6.295	5.710	6.200	615,830	+0.30(+5.08%)
Jun 24, 2025	6.440	6.580	5.620	5.900	1,861,092	-0.40(-6.35%)
Jun 23, 2025	6.100	6.300	5.980	6.300	711,930	+0.18(+2.94%)
Jun 20, 2025	6.440	6.530	6.034	6.120	681,395	-0.26(-4.08%)
Jun 18, 2025	6.160	6.760	5.980	6.380	1,159,425	+0.24(+3.91%)
Jun 17, 2025	6.090	6.370	6.020	6.140	563,604	-0.03(-0.49%)
Jun 16, 2025	6.410	6.460	6.070	6.170	662,348	+0.11(+1.82%)
Jun 13, 2025	5.960	6.235	5.850	6.060	569,745	-0.13(-2.10%)
Jun 12, 2025	6.580	6.600	6.080	6.190	731,511	-0.47(-7.06%)
Jun 11, 2025	6.750	7.030	6.410	6.660	1,427,428	+0.08(+1.22%)
Jun 10, 2025	5.620	6.610	5.540	6.580	2,931,496	+1.52(+30.04%)
Jun 09, 2025	5.480	5.590	4.940	5.060	806,967	-0.31(-5.77%)
Jun 06, 2025	5.050	5.565	5.020	5.370	800,101	+0.21(+4.07%)
Jun 05, 2025	5.570	5.570	5.150	5.160	316,124	-0.42(-7.53%)
Jun 04, 2025	5.470	5.600	5.320	5.580	384,928	+0.16(+2.86%)
Jun 03, 2025	5.270	5.480	5.100	5.425	686,557	+0.17(+3.33%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Quanterix Corporation - Common Stock (NQ:QTRX)

Historical Prices