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
Markets:
Overview
News
Currencies
International
Treasuries

Quanterix Corporation - Common Stock (NQ:QTRX)

4.550 +0.230 (+5.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 5, 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 (%)
Sep 05, 2025 4.350 4.570 4.330 4.550 390,998 +0.23(+5.32%)
Sep 04, 2025 4.350 4.380 4.290 4.320 354,414 -0.03(-0.69%)
Sep 03, 2025 4.410 4.540 4.350 4.350 464,661 -0.14(-3.12%)
Sep 02, 2025 4.500 4.580 4.410 4.490 550,119 -0.06(-1.32%)
Aug 29, 2025 4.550 4.612 4.450 4.550 481,566 +0.01(+0.22%)
Aug 28, 2025 4.660 4.730 4.530 4.540 542,141 -0.07(-1.52%)
Aug 27, 2025 4.680 4.730 4.530 4.610 544,893 -0.08(-1.71%)
Aug 26, 2025 4.680 4.750 4.620 4.690 404,688 +0.02(+0.43%)
Aug 25, 2025 4.800 4.810 4.650 4.670 597,332 -0.16(-3.31%)
Aug 22, 2025 4.840 5.100 4.810 4.830 985,212 -0.01(-0.21%)
Aug 21, 2025 4.870 5.065 4.770 4.840 493,533 -0.07(-1.43%)
Aug 20, 2025 5.050 5.080 4.760 4.910 678,959 -0.12(-2.39%)
Aug 19, 2025 4.930 5.410 4.875 5.030 2,192,543 +0.08(+1.62%)
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%)
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.