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)

5.520 -0.010 (-0.18%)

Streaming Delayed Price Updated: 10:06 AM EST, Nov 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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