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)

6.430 +0.070 (+1.10%)
Streaming Delayed Price Updated: 3:37 PM EST, Jan 2, 2026 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 (%)
Dec 31, 2025 6.460 6.460 6.260 6.360 361,988 +0.03(+0.47%)
Dec 30, 2025 6.490 6.490 6.230 6.330 361,108 -0.03(-0.47%)
Dec 29, 2025 6.440 6.500 6.300 6.360 443,397 -0.10(-1.55%)
Dec 26, 2025 6.610 6.610 6.395 6.460 352,690 -0.16(-2.42%)
Dec 24, 2025 6.650 6.700 6.490 6.620 296,089 -0.02(-0.30%)
Dec 23, 2025 6.780 6.895 6.580 6.640 452,128 -0.16(-2.35%)
Dec 22, 2025 6.750 7.100 6.700 6.800 949,713 +0.21(+3.19%)
Dec 19, 2025 6.770 6.820 6.515 6.590 1,171,331 -0.21(-3.09%)
Dec 18, 2025 7.100 7.320 6.785 6.800 618,509 -0.20(-2.86%)
Dec 17, 2025 7.550 7.550 6.990 7.000 711,790 -0.36(-4.89%)
Dec 16, 2025 7.320 7.540 7.250 7.360 532,826 -0.05(-0.67%)
Dec 15, 2025 7.630 7.870 7.290 7.410 568,134 -0.15(-1.98%)
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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.