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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Quanterix Corporation - Common Stock (NQ:QTRX)

6.080 +0.430 (+7.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 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 (%)
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%)
Oct 01, 2025 5.370 5.640 5.370 5.540 440,620 +0.11(+2.03%)
Sep 30, 2025 5.230 5.440 5.220 5.430 248,814 +0.18(+3.43%)
Sep 29, 2025 5.220 5.325 5.010 5.250 306,238 +0.06(+1.16%)
Sep 26, 2025 5.290 5.400 5.160 5.190 329,394 -0.07(-1.33%)
Sep 25, 2025 5.220 5.350 5.160 5.260 299,092 -0.04(-0.75%)
Sep 24, 2025 5.450 5.519 5.160 5.300 301,121 -0.14(-2.57%)
Sep 23, 2025 5.580 5.720 5.415 5.440 391,104 -0.01(-0.18%)
Sep 22, 2025 5.400 5.500 5.270 5.450 319,533 +0.02(+0.37%)
Sep 19, 2025 5.600 5.610 5.425 5.430 615,032 -0.15(-2.69%)
Sep 18, 2025 5.380 5.610 5.345 5.580 566,979 +0.32(+6.08%)
Sep 17, 2025 5.250 5.590 5.120 5.260 921,616 -0.02(-0.38%)
Sep 16, 2025 4.990 5.420 4.890 5.280 702,618 +0.31(+6.24%)
Sep 15, 2025 4.820 5.000 4.700 4.970 472,676 +0.16(+3.33%)
Sep 12, 2025 4.790 4.920 4.670 4.810 506,028 +0.02(+0.42%)
Sep 11, 2025 4.330 4.800 4.320 4.790 1,200,080 +0.46(+10.62%)
Sep 10, 2025 4.330 4.650 4.295 4.330 969,433 +0.04(+0.93%)
Sep 09, 2025 4.500 4.530 4.250 4.290 571,274 -0.23(-5.09%)
Sep 08, 2025 4.540 4.595 4.412 4.520 412,822 -0.03(-0.66%)
Sep 05, 2025 4.350 4.570 4.330 4.550 391,248 +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%)
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.