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)

7.560 +0.010 (+0.13%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	7.600	7.740	7.515	7.560	431,397	+0.01(+0.13%)
Dec 11, 2025	7.640	7.750	7.520	7.550	361,593	-0.07(-0.92%)
Dec 10, 2025	7.680	7.780	7.440	7.620	570,655	-0.05(-0.65%)
Dec 09, 2025	7.540	7.810	7.500	7.670	1,049,287	+0.12(+1.59%)
Dec 08, 2025	7.690	7.740	7.270	7.550	875,785	-0.08(-1.05%)
Dec 05, 2025	7.720	7.805	7.535	7.630	612,803	-0.07(-0.91%)
Dec 04, 2025	7.410	7.885	7.185	7.700	1,157,780	+0.22(+2.94%)
Dec 03, 2025	6.910	7.500	6.850	7.480	681,497	+0.59(+8.56%)
Dec 02, 2025	6.970	7.055	6.750	6.890	834,201	-0.08(-1.15%)
Dec 01, 2025	7.230	7.320	6.700	6.970	1,016,354	-0.29(-3.99%)
Nov 28, 2025	7.430	7.500	7.210	7.260	338,979	-0.12(-1.63%)
Nov 26, 2025	7.250	7.390	7.164	7.380	1,001,200	+0.15(+2.07%)
Nov 25, 2025	7.020	7.330	6.880	7.230	849,550	+0.21(+2.99%)
Nov 24, 2025	6.700	7.195	6.570	7.020	2,004,412	+0.36(+5.41%)
Nov 21, 2025	5.890	6.715	5.830	6.660	1,097,899	+0.75(+12.69%)
Nov 20, 2025	5.980	6.140	5.870	5.910	792,378	+0.05(+0.85%)
Nov 19, 2025	5.590	6.120	5.580	5.860	1,220,865	+0.24(+4.27%)
Nov 18, 2025	5.490	5.725	5.430	5.620	819,252	+0.09(+1.63%)
Nov 17, 2025	5.650	5.700	5.420	5.530	673,872	-0.21(-3.66%)
Nov 14, 2025	5.170	5.785	5.170	5.740	1,043,263	+0.42(+7.89%)
Nov 13, 2025	5.140	5.350	5.080	5.320	632,975	+0.10(+1.92%)
Nov 12, 2025	5.030	5.315	4.910	5.220	629,086	+0.22(+4.40%)
Nov 11, 2025	4.940	5.170	4.500	5.000	1,378,360	-0.12(-2.34%)
Nov 10, 2025	5.000	5.155	4.970	5.120	420,288	+0.18(+3.64%)
Nov 07, 2025	4.920	5.000	4.840	4.940	429,298	-0.05(-1.00%)
Nov 06, 2025	5.160	5.280	4.925	4.990	301,628	-0.18(-3.48%)
Nov 05, 2025	5.220	5.300	5.070	5.170	321,476	-0.04(-0.77%)
Nov 04, 2025	5.170	5.365	5.160	5.210	455,155	-0.08(-1.51%)
Nov 03, 2025	5.340	5.459	5.185	5.290	414,986	-0.05(-0.94%)
Oct 31, 2025	4.990	5.360	4.910	5.340	776,713	+0.34(+6.80%)
Oct 30, 2025	5.170	5.220	4.940	5.000	971,932	-0.17(-3.29%)
Oct 29, 2025	5.460	5.480	5.115	5.170	714,182	-0.31(-5.66%)
Oct 28, 2025	5.660	5.665	5.410	5.480	673,984	-0.20(-3.52%)
Oct 27, 2025	5.900	5.900	5.590	5.680	512,985	-0.04(-0.70%)
Oct 24, 2025	5.980	5.990	5.710	5.720	348,175	-0.14(-2.39%)
Oct 23, 2025	5.780	5.960	5.680	5.860	496,235	+0.11(+1.91%)
Oct 22, 2025	6.060	6.120	5.690	5.750	376,923	-0.31(-5.12%)
Oct 21, 2025	5.900	6.250	5.900	6.060	431,584	+0.16(+2.71%)
Oct 20, 2025	5.990	6.090	5.860	5.900	586,406	+0.04(+0.68%)
Oct 17, 2025	5.850	6.100	5.810	5.860	373,082	-0.09(-1.51%)
Oct 16, 2025	5.810	6.115	5.810	5.950	419,845	+0.17(+2.94%)
Oct 15, 2025	5.940	6.040	5.600	5.780	541,006	-0.08(-1.37%)
Oct 14, 2025	5.780	5.950	5.750	5.860	501,047	-0.02(-0.34%)
Oct 13, 2025	5.700	5.940	5.630	5.880	517,245	+0.24(+4.26%)
Oct 10, 2025	6.000	6.010	5.590	5.640	384,940	-0.35(-5.84%)
Oct 09, 2025	6.000	6.200	5.940	5.990	551,883	-0.01(-0.17%)
Oct 08, 2025	5.740	6.069	5.670	6.000	395,019	+0.34(+6.01%)
Oct 07, 2025	5.890	5.989	5.620	5.660	445,093	-0.22(-3.74%)
Oct 06, 2025	6.180	6.190	5.870	5.880	483,244	-0.20(-3.29%)
Oct 03, 2025	5.740	6.290	5.710	6.080	702,149	+0.43(+7.61%)
Oct 02, 2025	5.550	5.690	5.450	5.650	409,649	+0.11(+1.99%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Quanterix Corporation - Common Stock (NQ:QTRX)

Historical Prices