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)

3.400 +0.270 (+8.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	3.130	3.400	3.080	3.400	745,800	+0.27(+8.63%)
Apr 30, 2026	3.040	3.190	3.010	3.130	981,419	+0.08(+2.62%)
Apr 29, 2026	3.320	3.342	2.950	3.050	1,567,925	-0.29(-8.68%)
Apr 28, 2026	3.190	3.370	3.160	3.340	992,085	+0.13(+4.05%)
Apr 27, 2026	3.250	3.340	3.125	3.210	838,365	-0.07(-2.13%)
Apr 24, 2026	3.180	3.300	3.100	3.280	713,348	+0.12(+3.80%)
Apr 23, 2026	3.285	3.285	3.040	3.160	970,219	-0.10(-3.07%)
Apr 22, 2026	3.250	3.330	3.160	3.260	1,157,404	+0.04(+1.24%)
Apr 21, 2026	3.300	3.410	3.170	3.220	764,815	-0.08(-2.42%)
Apr 20, 2026	3.410	3.560	3.230	3.300	1,219,447	-0.20(-5.71%)
Apr 17, 2026	3.480	3.715	3.465	3.500	1,021,327	+0.10(+2.94%)
Apr 16, 2026	3.600	3.660	3.370	3.400	1,139,599	-0.20(-5.56%)
Apr 15, 2026	3.440	3.705	3.440	3.600	1,117,353	+0.21(+6.19%)
Apr 14, 2026	3.450	3.575	3.340	3.390	1,380,109	+0.00(+0.00%)
Apr 13, 2026	3.310	3.460	3.265	3.390	873,309	+0.03(+0.89%)
Apr 10, 2026	3.300	3.360	3.235	3.360	677,894	+0.06(+1.82%)
Apr 09, 2026	3.420	3.450	3.270	3.300	731,234	-0.20(-5.71%)
Apr 08, 2026	3.760	3.800	3.470	3.500	992,396	-0.04(-1.13%)
Apr 07, 2026	3.540	3.595	3.400	3.540	533,243	-0.06(-1.67%)
Apr 06, 2026	3.750	3.900	3.580	3.600	382,914	-0.19(-5.01%)
Apr 02, 2026	3.380	3.855	3.380	3.790	941,029	+0.31(+8.91%)
Apr 01, 2026	3.570	3.700	3.460	3.480	1,752,978	-0.04(-1.14%)
Mar 31, 2026	3.530	3.800	3.500	3.520	1,087,083	+0.09(+2.62%)
Mar 30, 2026	3.550	3.580	3.360	3.430	1,217,846	-0.15(-4.19%)
Mar 27, 2026	3.830	3.870	3.520	3.580	1,371,683	-0.32(-8.21%)
Mar 26, 2026	3.900	4.100	3.865	3.900	421,972	-0.06(-1.52%)
Mar 25, 2026	3.870	4.127	3.870	3.960	768,453	+0.14(+3.66%)
Mar 24, 2026	3.920	4.021	3.640	3.820	1,004,403	-0.12(-3.05%)
Mar 23, 2026	4.340	4.440	3.900	3.940	2,256,638	-0.34(-7.94%)
Mar 20, 2026	4.390	4.550	4.195	4.280	823,539	-0.13(-2.95%)
Mar 19, 2026	4.430	4.555	4.355	4.410	419,684	-0.11(-2.43%)
Mar 18, 2026	4.660	4.750	4.440	4.520	555,575	-0.20(-4.24%)
Mar 17, 2026	4.710	4.830	4.630	4.720	486,496	+0.01(+0.21%)
Mar 16, 2026	4.820	4.926	4.620	4.710	525,299	-0.01(-0.21%)
Mar 13, 2026	4.780	4.850	4.600	4.720	368,554	-0.04(-0.84%)
Mar 12, 2026	4.860	4.965	4.750	4.760	447,540	-0.25(-4.99%)
Mar 11, 2026	5.010	5.150	4.890	5.010	329,997	-0.01(-0.20%)
Mar 10, 2026	5.150	5.280	4.925	5.020	838,396	-0.08(-1.57%)
Mar 09, 2026	4.850	5.180	4.810	5.100	685,760	+0.04(+0.79%)
Mar 06, 2026	5.150	5.230	4.920	5.060	527,823	-0.25(-4.71%)
Mar 05, 2026	5.760	5.760	5.115	5.310	986,595	-0.55(-9.39%)
Mar 04, 2026	5.930	6.055	5.650	5.860	973,680	-0.01(-0.17%)
Mar 03, 2026	6.020	6.500	5.340	5.870	1,488,165	-0.46(-7.27%)

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