Quanterix Corporation - Common Stock (QTRX)

Historical Prices For Quanterix Corporation - Common Stock (QTRX)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	5.78	5.96	5.68	5.86	496,235	5.86
10/22/2025	6.06	6.12	5.69	5.75	376,923	5.75
10/21/2025	5.90	6.25	5.90	6.06	431,584	6.06
10/20/2025	5.99	6.09	5.86	5.90	586,406	5.90
10/17/2025	5.85	6.10	5.81	5.86	373,082	5.86
10/16/2025	5.81	6.12	5.81	5.95	419,845	5.95
10/15/2025	5.94	6.04	5.60	5.78	541,006	5.78
10/14/2025	5.78	5.95	5.75	5.86	501,047	5.86
10/13/2025	5.70	5.94	5.63	5.88	517,245	5.88
10/10/2025	6.00	6.01	5.59	5.64	384,940	5.64
10/09/2025	6.00	6.20	5.94	5.99	551,883	5.99
10/08/2025	5.74	6.07	5.67	6.00	395,019	6.00
10/07/2025	5.89	5.99	5.62	5.66	445,093	5.66
10/06/2025	6.18	6.19	5.87	5.88	483,244	5.88
10/03/2025	5.74	6.29	5.71	6.08	702,149	6.08
10/02/2025	5.55	5.69	5.45	5.65	409,649	5.65
10/01/2025	5.37	5.64	5.37	5.54	440,620	5.54
9/30/2025	5.23	5.44	5.22	5.43	248,814	5.43
9/29/2025	5.22	5.33	5.01	5.25	306,238	5.25
9/26/2025	5.29	5.40	5.16	5.19	329,394	5.19
9/25/2025	5.22	5.35	5.16	5.26	299,092	5.26
9/24/2025	5.45	5.52	5.16	5.30	301,121	5.30
9/23/2025	5.58	5.72	5.42	5.44	391,104	5.44
9/22/2025	5.40	5.50	5.27	5.45	319,533	5.45
9/19/2025	5.60	5.61	5.42	5.43	615,032	5.43
9/18/2025	5.38	5.61	5.34	5.58	566,979	5.58
9/17/2025	5.25	5.59	5.12	5.26	921,616	5.26
9/16/2025	4.99	5.42	4.89	5.28	702,618	5.28
9/15/2025	4.82	5.00	4.70	4.97	472,676	4.97
9/12/2025	4.79	4.92	4.67	4.81	506,028	4.81
9/11/2025	4.33	4.80	4.32	4.79	1,200,080	4.79
9/10/2025	4.33	4.65	4.29	4.33	969,433	4.33
9/09/2025	4.50	4.53	4.25	4.29	571,274	4.29
9/08/2025	4.54	4.59	4.41	4.52	412,822	4.52
9/05/2025	4.35	4.57	4.33	4.55	391,248	4.55
9/04/2025	4.35	4.38	4.29	4.32	354,414	4.32
9/03/2025	4.41	4.54	4.35	4.35	464,661	4.35
9/02/2025	4.50	4.58	4.41	4.49	550,119	4.49
8/29/2025	4.55	4.61	4.45	4.55	481,566	4.55
8/28/2025	4.66	4.73	4.53	4.54	542,141	4.54
8/27/2025	4.68	4.73	4.53	4.61	544,893	4.61
8/26/2025	4.68	4.75	4.62	4.69	404,688	4.69
8/25/2025	4.80	4.81	4.65	4.67	597,332	4.67
8/22/2025	4.84	5.10	4.81	4.83	985,212	4.83
8/21/2025	4.87	5.07	4.77	4.84	493,533	4.84
8/20/2025	5.05	5.08	4.76	4.91	678,959	4.91
8/19/2025	4.93	5.41	4.88	5.03	2,192,543	5.03
8/18/2025	4.53	5.04	4.47	4.95	1,120,243	4.95
8/15/2025	4.62	4.67	4.55	4.57	463,380	4.57
8/14/2025	4.71	4.79	4.50	4.54	573,215	4.54
8/13/2025	4.77	5.04	4.56	4.79	1,123,157	4.79
8/12/2025	4.65	4.84	4.48	4.76	851,890	4.76
8/11/2025	4.57	4.60	4.25	4.58	1,129,378	4.58
8/08/2025	4.91	4.94	4.15	4.75	1,912,257	4.75
8/07/2025	5.68	5.74	5.44	5.51	534,052	5.51
8/06/2025	5.95	6.00	5.59	5.61	447,857	5.61
8/05/2025	6.11	6.15	5.88	5.96	598,225	5.96
8/04/2025	5.86	6.15	5.74	6.04	562,833	6.04
8/01/2025	5.80	5.96	5.70	5.86	553,929	5.86
7/31/2025	6.01	6.08	5.80	5.94	543,421	5.94
7/30/2025	6.10	6.35	5.99	6.09	686,024	6.09
7/29/2025	6.48	6.56	5.96	6.08	590,598	6.08
7/28/2025	5.98	6.60	5.89	6.49	673,483	6.49
7/25/2025	5.50	5.94	5.44	5.85	838,299	5.85
7/24/2025	5.66	5.76	5.50	5.51	663,994	5.51