NasdaqGM - Delayed Quote USD
Quanterix Corporation (QTRX)
Tune into live earnings calls Now streaming directly on quote pages.
5.28
-0.23
(-4.17%)
At close: May 9 at 4:00:00 PM EDT
5.41
+0.13
+(2.46%)
After hours: May 9 at 4:34:25 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 5.65 | 5.65 | 5.26 | 5.28 | 5.28 | 348,200 |
| May 8, 2025 | 5.75 | 5.75 | 5.35 | 5.51 | 5.51 | 376,600 |
| May 7, 2025 | 5.57 | 5.57 | 5.21 | 5.36 | 5.36 | 410,100 |
| May 6, 2025 | 5.95 | 5.95 | 5.34 | 5.35 | 5.35 | 412,600 |
| May 5, 2025 | 5.94 | 6.01 | 5.74 | 5.81 | 5.81 | 403,700 |
| May 2, 2025 | 5.88 | 6.09 | 5.83 | 6.01 | 6.01 | 477,600 |
| May 1, 2025 | 5.77 | 5.86 | 5.53 | 5.77 | 5.77 | 622,300 |
| Apr 30, 2025 | 5.62 | 6.01 | 5.56 | 5.76 | 5.76 | 803,600 |
| Apr 29, 2025 | 5.91 | 6.44 | 5.81 | 6.05 | 6.05 | 1,370,200 |
| Apr 28, 2025 | 5.91 | 6.09 | 5.65 | 5.78 | 5.78 | 548,300 |
| Apr 25, 2025 | 5.53 | 5.94 | 5.36 | 5.88 | 5.88 | 618,000 |
| Apr 24, 2025 | 5.36 | 5.61 | 5.21 | 5.60 | 5.60 | 463,400 |
| Apr 23, 2025 | 5.40 | 5.66 | 5.29 | 5.34 | 5.34 | 631,100 |
| Apr 22, 2025 | 5.00 | 5.21 | 4.97 | 5.16 | 5.16 | 676,200 |
| Apr 21, 2025 | 5.06 | 5.06 | 4.82 | 4.89 | 4.89 | 519,000 |
| Apr 17, 2025 | 5.12 | 5.30 | 5.05 | 5.15 | 5.15 | 804,500 |
| Apr 16, 2025 | 5.25 | 5.46 | 5.03 | 5.16 | 5.16 | 455,500 |
| Apr 15, 2025 | 5.52 | 5.62 | 5.14 | 5.36 | 5.36 | 688,100 |
| Apr 14, 2025 | 5.41 | 5.73 | 5.30 | 5.60 | 5.60 | 804,400 |
| Apr 11, 2025 | 4.77 | 5.23 | 4.67 | 5.20 | 5.20 | 749,000 |
| Apr 10, 2025 | 5.41 | 5.41 | 4.80 | 4.81 | 4.81 | 1,102,500 |
| Apr 9, 2025 | 4.76 | 5.64 | 4.70 | 5.59 | 5.59 | 1,780,800 |
| Apr 8, 2025 | 5.36 | 5.47 | 4.78 | 4.86 | 4.86 | 905,900 |
| Apr 7, 2025 | 5.61 | 5.74 | 4.87 | 5.17 | 5.17 | 1,709,300 |
| Apr 4, 2025 | 6.02 | 6.09 | 5.62 | 5.94 | 5.94 | 986,300 |
| Apr 3, 2025 | 6.45 | 6.45 | 6.16 | 6.21 | 6.21 | 431,200 |
| Apr 2, 2025 | 6.51 | 6.89 | 6.50 | 6.72 | 6.72 | 488,100 |
| Apr 1, 2025 | 6.80 | 6.91 | 6.46 | 6.66 | 6.66 | 582,700 |
| Mar 31, 2025 | 6.33 | 6.58 | 6.16 | 6.51 | 6.51 | 485,500 |
| Mar 28, 2025 | 6.94 | 7.26 | 6.46 | 6.56 | 6.56 | 515,300 |
| Mar 27, 2025 | 6.67 | 6.86 | 6.59 | 6.77 | 6.77 | 599,400 |
| Mar 26, 2025 | 7.00 | 7.13 | 6.61 | 6.66 | 6.66 | 587,200 |
| Mar 25, 2025 | 7.15 | 7.22 | 6.98 | 7.02 | 7.02 | 385,900 |
| Mar 24, 2025 | 7.38 | 7.49 | 7.18 | 7.19 | 7.19 | 528,400 |
| Mar 21, 2025 | 7.12 | 7.40 | 7.11 | 7.22 | 7.22 | 705,100 |
| Mar 20, 2025 | 7.09 | 7.45 | 6.96 | 7.24 | 7.24 | 1,044,700 |
| Mar 19, 2025 | 7.37 | 7.50 | 7.05 | 7.20 | 7.20 | 1,059,700 |
| Mar 18, 2025 | 6.66 | 7.18 | 6.30 | 7.15 | 7.15 | 2,387,900 |
| Mar 17, 2025 | 7.07 | 7.42 | 7.07 | 7.28 | 7.28 | 565,400 |
| Mar 14, 2025 | 7.23 | 7.47 | 7.03 | 7.06 | 7.06 | 731,300 |
| Mar 13, 2025 | 7.29 | 7.39 | 7.08 | 7.11 | 7.11 | 438,100 |
| Mar 12, 2025 | 7.65 | 7.72 | 7.24 | 7.35 | 7.35 | 409,100 |
| Mar 11, 2025 | 7.37 | 7.82 | 7.25 | 7.60 | 7.60 | 831,800 |
| Mar 10, 2025 | 7.26 | 7.37 | 7.16 | 7.28 | 7.28 | 1,262,500 |
| Mar 7, 2025 | 7.47 | 7.53 | 7.28 | 7.40 | 7.40 | 839,600 |
| Mar 6, 2025 | 7.47 | 7.78 | 7.36 | 7.49 | 7.49 | 521,600 |
| Mar 5, 2025 | 7.50 | 7.87 | 7.32 | 7.65 | 7.65 | 629,900 |
| Mar 4, 2025 | 6.90 | 7.55 | 6.80 | 7.52 | 7.52 | 736,000 |
| Mar 3, 2025 | 7.98 | 7.98 | 7.08 | 7.09 | 7.09 | 870,900 |
| Feb 28, 2025 | 7.39 | 7.74 | 7.30 | 7.59 | 7.59 | 1,492,900 |
| Feb 27, 2025 | 7.97 | 8.02 | 7.47 | 7.48 | 7.48 | 667,300 |
| Feb 26, 2025 | 7.87 | 8.13 | 7.79 | 8.01 | 8.01 | 469,000 |
| Feb 25, 2025 | 8.09 | 8.10 | 7.60 | 7.89 | 7.89 | 662,800 |
| Feb 24, 2025 | 7.55 | 8.09 | 7.45 | 8.06 | 8.06 | 961,700 |
| Feb 21, 2025 | 7.70 | 7.72 | 7.41 | 7.55 | 7.55 | 527,600 |
| Feb 20, 2025 | 7.78 | 7.85 | 7.54 | 7.58 | 7.58 | 387,400 |
| Feb 19, 2025 | 7.66 | 8.02 | 7.59 | 7.81 | 7.81 | 789,300 |
| Feb 18, 2025 | 8.04 | 8.28 | 7.64 | 7.75 | 7.75 | 350,100 |
| Feb 14, 2025 | 8.11 | 8.29 | 7.96 | 8.05 | 8.05 | 618,100 |
| Feb 13, 2025 | 7.90 | 8.07 | 7.63 | 8.06 | 8.06 | 570,800 |
| Feb 12, 2025 | 7.59 | 7.95 | 7.53 | 7.81 | 7.81 | 642,400 |
| Feb 11, 2025 | 7.74 | 7.95 | 7.49 | 7.88 | 7.88 | 722,700 |
| Feb 10, 2025 | 7.95 | 8.12 | 7.72 | 7.83 | 7.83 | 938,900 |
| Feb 7, 2025 | 8.23 | 8.34 | 7.96 | 8.12 | 8.12 | 494,100 |
| Feb 6, 2025 | 8.70 | 8.81 | 8.25 | 8.31 | 8.31 | 539,000 |
| Feb 5, 2025 | 8.34 | 8.88 | 8.34 | 8.66 | 8.66 | 947,100 |
| Feb 4, 2025 | 8.61 | 8.85 | 8.35 | 8.43 | 8.43 | 844,300 |
| Feb 3, 2025 | 8.98 | 9.10 | 8.63 | 8.83 | 8.83 | 587,400 |
| Jan 31, 2025 | 9.56 | 9.78 | 9.19 | 9.19 | 9.19 | 665,900 |
| Jan 30, 2025 | 9.74 | 9.92 | 9.38 | 9.56 | 9.56 | 524,900 |
| Jan 29, 2025 | 9.56 | 9.70 | 9.27 | 9.61 | 9.61 | 640,200 |
| Jan 28, 2025 | 9.59 | 9.83 | 9.30 | 9.54 | 9.54 | 658,700 |
| Jan 27, 2025 | 9.46 | 9.99 | 9.24 | 9.58 | 9.58 | 750,700 |
| Jan 24, 2025 | 10.04 | 10.13 | 9.56 | 9.57 | 9.57 | 744,300 |
| Jan 23, 2025 | 9.84 | 10.27 | 9.51 | 10.21 | 10.21 | 973,800 |
| Jan 22, 2025 | 9.91 | 10.20 | 9.45 | 10.02 | 10.02 | 1,845,000 |
| Jan 21, 2025 | 9.00 | 9.85 | 8.93 | 9.72 | 9.72 | 996,900 |
| Jan 17, 2025 | 8.99 | 9.18 | 8.70 | 8.87 | 8.87 | 1,280,100 |
| Jan 16, 2025 | 8.62 | 8.94 | 8.29 | 8.82 | 8.82 | 1,068,300 |
| Jan 15, 2025 | 8.85 | 9.19 | 8.21 | 8.62 | 8.62 | 1,925,500 |
| Jan 14, 2025 | 10.17 | 10.39 | 8.46 | 8.57 | 8.57 | 1,763,900 |
| Jan 13, 2025 | 9.20 | 10.01 | 8.91 | 9.11 | 9.11 | 1,280,300 |
| Jan 10, 2025 | 10.88 | 10.90 | 9.16 | 9.42 | 9.42 | 2,617,100 |
| Jan 8, 2025 | 11.73 | 11.76 | 11.39 | 11.73 | 11.73 | 357,200 |
| Jan 7, 2025 | 11.86 | 12.21 | 11.33 | 11.79 | 11.79 | 315,700 |
| Jan 6, 2025 | 12.04 | 12.41 | 11.76 | 11.87 | 11.87 | 361,300 |
| Jan 3, 2025 | 10.94 | 12.22 | 10.84 | 12.08 | 12.08 | 364,400 |
| Jan 2, 2025 | 10.86 | 11.14 | 10.68 | 10.76 | 10.76 | 264,000 |
| Dec 31, 2024 | 10.99 | 11.09 | 10.42 | 10.63 | 10.63 | 356,500 |
| Dec 30, 2024 | 10.95 | 11.05 | 10.66 | 10.90 | 10.90 | 241,500 |
| Dec 27, 2024 | 11.00 | 11.12 | 10.61 | 11.06 | 11.06 | 456,300 |
| Dec 26, 2024 | 10.45 | 11.23 | 10.42 | 11.07 | 11.07 | 319,200 |
| Dec 24, 2024 | 10.62 | 10.67 | 10.38 | 10.52 | 10.52 | 124,200 |
| Dec 23, 2024 | 10.50 | 10.79 | 10.41 | 10.65 | 10.65 | 711,300 |
| Dec 20, 2024 | 9.87 | 10.75 | 9.87 | 10.50 | 10.50 | 547,600 |
| Dec 19, 2024 | 10.38 | 10.49 | 9.94 | 9.99 | 9.99 | 600,300 |
| Dec 18, 2024 | 11.25 | 11.44 | 9.99 | 10.33 | 10.33 | 777,800 |
| Dec 17, 2024 | 11.44 | 11.51 | 10.98 | 11.11 | 11.11 | 464,000 |
| Dec 16, 2024 | 10.46 | 11.44 | 10.28 | 11.41 | 11.41 | 690,700 |
| Dec 13, 2024 | 11.10 | 11.10 | 10.38 | 10.68 | 10.68 | 381,000 |
| Dec 12, 2024 | 11.37 | 11.57 | 11.10 | 11.16 | 11.16 | 309,500 |
| Dec 11, 2024 | 11.86 | 11.86 | 11.53 | 11.53 | 11.53 | 247,500 |
| Dec 10, 2024 | 12.13 | 12.23 | 11.54 | 11.78 | 11.78 | 348,600 |
| Dec 9, 2024 | 12.04 | 12.35 | 11.91 | 12.11 | 12.11 | 325,700 |
| Dec 6, 2024 | 11.77 | 12.20 | 11.70 | 11.97 | 11.97 | 214,400 |
| Dec 5, 2024 | 12.85 | 12.94 | 11.63 | 11.67 | 11.67 | 277,600 |
| Dec 4, 2024 | 11.69 | 13.01 | 11.52 | 12.77 | 12.77 | 362,300 |
| Dec 3, 2024 | 12.38 | 12.52 | 11.78 | 11.78 | 11.78 | 322,200 |
| Dec 2, 2024 | 12.32 | 12.72 | 12.31 | 12.54 | 12.54 | 244,400 |
| Nov 29, 2024 | 12.55 | 12.55 | 12.19 | 12.33 | 12.33 | 95,600 |
| Nov 27, 2024 | 12.24 | 12.53 | 12.24 | 12.47 | 12.47 | 141,600 |
| Nov 26, 2024 | 12.31 | 12.56 | 12.02 | 12.06 | 12.06 | 437,400 |
| Nov 25, 2024 | 11.95 | 12.60 | 11.95 | 12.42 | 12.42 | 462,500 |
| Nov 22, 2024 | 11.80 | 12.12 | 11.58 | 11.75 | 11.75 | 256,500 |
| Nov 21, 2024 | 11.13 | 11.80 | 10.82 | 11.72 | 11.72 | 417,600 |
| Nov 20, 2024 | 11.00 | 11.20 | 10.87 | 11.02 | 11.02 | 561,500 |
| Nov 19, 2024 | 11.08 | 11.44 | 10.94 | 11.06 | 11.06 | 342,800 |
| Nov 18, 2024 | 11.42 | 11.65 | 11.03 | 11.18 | 11.18 | 429,900 |
| Nov 15, 2024 | 11.98 | 11.98 | 11.22 | 11.44 | 11.44 | 555,900 |
| Nov 14, 2024 | 12.41 | 12.52 | 11.55 | 11.92 | 11.92 | 685,400 |
| Nov 13, 2024 | 15.15 | 15.46 | 12.05 | 12.40 | 12.40 | 1,150,500 |
| Nov 12, 2024 | 15.05 | 15.32 | 14.71 | 15.17 | 15.17 | 336,100 |
| Nov 11, 2024 | 15.30 | 15.67 | 15.01 | 15.31 | 15.31 | 775,700 |
| Nov 8, 2024 | 14.94 | 15.21 | 14.72 | 15.10 | 15.10 | 332,200 |
| Nov 7, 2024 | 15.35 | 15.48 | 15.01 | 15.09 | 15.09 | 273,100 |
| Nov 6, 2024 | 14.98 | 15.42 | 14.73 | 15.39 | 15.39 | 702,800 |
| Nov 5, 2024 | 13.70 | 14.75 | 13.49 | 14.52 | 14.52 | 403,300 |
| Nov 4, 2024 | 13.43 | 13.94 | 12.80 | 13.85 | 13.85 | 401,500 |
| Nov 1, 2024 | 13.39 | 13.74 | 13.24 | 13.43 | 13.43 | 383,800 |
| Oct 31, 2024 | 13.36 | 13.39 | 12.93 | 13.22 | 13.22 | 333,000 |
| Oct 30, 2024 | 12.96 | 13.73 | 12.82 | 13.36 | 13.36 | 289,500 |
| Oct 29, 2024 | 12.43 | 13.44 | 12.30 | 13.19 | 13.19 | 237,400 |
| Oct 28, 2024 | 12.70 | 13.03 | 12.28 | 12.56 | 12.56 | 298,500 |
| Oct 25, 2024 | 12.35 | 12.86 | 12.20 | 12.47 | 12.47 | 624,800 |
| Oct 24, 2024 | 12.40 | 12.48 | 12.07 | 12.21 | 12.21 | 564,300 |
| Oct 23, 2024 | 12.46 | 12.46 | 12.05 | 12.28 | 12.28 | 370,200 |
| Oct 22, 2024 | 12.19 | 12.53 | 12.15 | 12.52 | 12.52 | 254,500 |
| Oct 21, 2024 | 12.70 | 12.70 | 12.17 | 12.34 | 12.34 | 279,700 |
| Oct 18, 2024 | 12.50 | 12.85 | 12.45 | 12.78 | 12.78 | 221,800 |
| Oct 17, 2024 | 12.76 | 12.86 | 12.26 | 12.41 | 12.41 | 303,500 |
| Oct 16, 2024 | 12.69 | 12.97 | 12.42 | 12.81 | 12.81 | 426,300 |
| Oct 15, 2024 | 12.20 | 12.77 | 12.09 | 12.48 | 12.48 | 306,400 |
| Oct 14, 2024 | 11.70 | 12.23 | 11.64 | 12.23 | 12.23 | 314,300 |
| Oct 11, 2024 | 11.05 | 11.91 | 11.00 | 11.76 | 11.76 | 417,600 |
| Oct 10, 2024 | 11.22 | 11.27 | 10.96 | 11.06 | 11.06 | 317,400 |
| Oct 9, 2024 | 11.41 | 11.67 | 11.22 | 11.39 | 11.39 | 252,600 |
| Oct 8, 2024 | 11.32 | 11.67 | 11.16 | 11.44 | 11.44 | 285,300 |
| Oct 7, 2024 | 11.80 | 11.80 | 11.20 | 11.35 | 11.35 | 279,800 |
| Oct 4, 2024 | 11.90 | 12.30 | 11.57 | 11.90 | 11.90 | 358,000 |
| Oct 3, 2024 | 12.30 | 12.39 | 11.88 | 11.89 | 11.89 | 336,700 |
| Oct 2, 2024 | 12.60 | 12.75 | 12.26 | 12.50 | 12.50 | 160,200 |
| Oct 1, 2024 | 12.88 | 13.17 | 12.32 | 12.50 | 12.50 | 218,500 |
| Sep 30, 2024 | 12.63 | 13.33 | 12.49 | 12.96 | 12.96 | 262,400 |
| Sep 27, 2024 | 13.18 | 13.34 | 12.21 | 12.73 | 12.73 | 535,500 |
| Sep 26, 2024 | 13.14 | 13.51 | 12.57 | 12.98 | 12.98 | 883,700 |
| Sep 25, 2024 | 13.87 | 14.04 | 13.03 | 13.15 | 13.15 | 476,700 |
| Sep 24, 2024 | 13.87 | 14.00 | 13.71 | 13.88 | 13.88 | 486,600 |
| Sep 23, 2024 | 14.55 | 14.77 | 13.88 | 13.89 | 13.89 | 308,600 |
| Sep 20, 2024 | 15.34 | 15.41 | 14.53 | 14.54 | 14.54 | 602,100 |
| Sep 19, 2024 | 14.56 | 15.85 | 14.18 | 15.49 | 15.49 | 721,400 |
| Sep 18, 2024 | 13.74 | 14.39 | 13.03 | 14.14 | 14.14 | 757,600 |
| Sep 17, 2024 | 13.17 | 13.30 | 12.76 | 13.20 | 13.20 | 376,000 |
| Sep 16, 2024 | 12.87 | 13.03 | 12.50 | 12.97 | 12.97 | 320,600 |
| Sep 13, 2024 | 12.63 | 13.04 | 12.52 | 12.82 | 12.82 | 359,900 |
| Sep 12, 2024 | 12.15 | 12.52 | 11.81 | 12.49 | 12.49 | 310,800 |
| Sep 11, 2024 | 11.87 | 12.11 | 11.53 | 12.07 | 12.07 | 330,500 |
| Sep 10, 2024 | 12.01 | 12.31 | 11.69 | 11.95 | 11.95 | 429,000 |
| Sep 9, 2024 | 11.93 | 12.64 | 11.91 | 11.99 | 11.99 | 345,800 |
| Sep 6, 2024 | 12.26 | 12.74 | 11.87 | 11.99 | 11.99 | 261,600 |
| Sep 5, 2024 | 12.42 | 12.58 | 12.06 | 12.25 | 12.25 | 221,000 |
| Sep 4, 2024 | 12.22 | 12.77 | 12.11 | 12.31 | 12.31 | 240,200 |
| Sep 3, 2024 | 12.69 | 13.20 | 12.20 | 12.23 | 12.23 | 386,800 |
| Aug 30, 2024 | 13.34 | 13.54 | 13.03 | 13.03 | 13.03 | 288,100 |
| Aug 29, 2024 | 13.29 | 13.43 | 13.01 | 13.24 | 13.24 | 178,000 |
| Aug 28, 2024 | 13.37 | 13.45 | 13.00 | 13.14 | 13.14 | 266,200 |
| Aug 27, 2024 | 13.54 | 13.93 | 13.02 | 13.41 | 13.41 | 302,800 |
| Aug 26, 2024 | 13.63 | 13.73 | 13.23 | 13.68 | 13.68 | 350,300 |
| Aug 23, 2024 | 12.97 | 13.53 | 12.68 | 13.50 | 13.50 | 231,600 |
| Aug 22, 2024 | 13.19 | 13.23 | 12.76 | 12.83 | 12.83 | 221,100 |
| Aug 21, 2024 | 13.34 | 13.63 | 13.10 | 13.15 | 13.15 | 355,000 |
| Aug 20, 2024 | 13.30 | 13.64 | 13.02 | 13.22 | 13.22 | 534,900 |
| Aug 19, 2024 | 12.38 | 13.38 | 12.30 | 13.35 | 13.35 | 470,100 |
| Aug 16, 2024 | 12.09 | 12.53 | 11.91 | 12.40 | 12.40 | 820,100 |
| Aug 15, 2024 | 11.45 | 11.48 | 11.05 | 11.35 | 11.35 | 512,000 |
| Aug 14, 2024 | 11.15 | 11.25 | 10.85 | 11.22 | 11.22 | 605,000 |
| Aug 13, 2024 | 11.28 | 11.56 | 10.74 | 11.14 | 11.14 | 723,300 |
| Aug 12, 2024 | 10.91 | 11.45 | 10.68 | 11.27 | 11.27 | 475,600 |
| Aug 9, 2024 | 11.07 | 12.35 | 10.50 | 10.92 | 10.92 | 1,575,700 |
| Aug 8, 2024 | 12.65 | 13.16 | 12.15 | 12.82 | 12.82 | 683,800 |
| Aug 7, 2024 | 13.66 | 13.91 | 12.52 | 12.62 | 12.62 | 520,200 |
| Aug 6, 2024 | 13.44 | 13.80 | 13.12 | 13.32 | 13.32 | 175,500 |
| Aug 5, 2024 | 12.50 | 13.43 | 12.42 | 13.42 | 13.42 | 430,000 |
| Aug 2, 2024 | 13.35 | 14.00 | 12.51 | 13.93 | 13.93 | 332,100 |
| Aug 1, 2024 | 14.75 | 14.99 | 13.85 | 14.05 | 14.05 | 382,100 |
| Jul 31, 2024 | 14.97 | 15.44 | 14.73 | 14.76 | 14.76 | 219,600 |
| Jul 30, 2024 | 14.62 | 15.18 | 14.58 | 14.85 | 14.85 | 243,900 |
| Jul 29, 2024 | 16.01 | 16.01 | 14.17 | 14.53 | 14.53 | 436,800 |
| Jul 26, 2024 | 15.62 | 15.92 | 15.34 | 15.56 | 15.56 | 257,500 |
| Jul 25, 2024 | 15.27 | 15.97 | 14.85 | 15.27 | 15.27 | 282,400 |
| Jul 24, 2024 | 15.15 | 15.82 | 14.88 | 15.33 | 15.33 | 487,300 |
| Jul 23, 2024 | 14.79 | 15.60 | 14.62 | 15.23 | 15.23 | 292,600 |
| Jul 22, 2024 | 14.53 | 15.05 | 14.21 | 14.89 | 14.89 | 295,800 |
| Jul 19, 2024 | 14.87 | 14.87 | 14.15 | 14.40 | 14.40 | 363,800 |
| Jul 18, 2024 | 15.59 | 15.84 | 14.75 | 14.94 | 14.94 | 506,600 |
| Jul 17, 2024 | 16.00 | 16.31 | 15.27 | 15.76 | 15.76 | 781,600 |
| Jul 16, 2024 | 15.10 | 16.74 | 15.10 | 16.36 | 16.36 | 790,400 |
| Jul 15, 2024 | 14.57 | 15.18 | 14.50 | 15.08 | 15.08 | 317,300 |
| Jul 12, 2024 | 14.47 | 15.19 | 14.30 | 14.49 | 14.49 | 379,500 |
| Jul 11, 2024 | 13.58 | 14.33 | 13.57 | 14.08 | 14.08 | 365,600 |
| Jul 10, 2024 | 12.80 | 13.45 | 12.76 | 13.28 | 13.28 | 371,200 |
| Jul 9, 2024 | 12.19 | 12.66 | 11.83 | 12.65 | 12.65 | 362,300 |
| Jul 8, 2024 | 12.30 | 12.49 | 11.82 | 12.23 | 12.23 | 364,500 |
| Jul 5, 2024 | 12.45 | 12.57 | 12.07 | 12.23 | 12.23 | 208,000 |
| Jul 3, 2024 | 12.89 | 13.00 | 12.34 | 12.52 | 12.52 | 246,100 |
| Jul 2, 2024 | 12.72 | 12.85 | 12.28 | 12.72 | 12.72 | 294,400 |
| Jul 1, 2024 | 13.23 | 13.70 | 12.40 | 12.68 | 12.68 | 461,700 |
| Jun 28, 2024 | 13.00 | 13.26 | 12.65 | 13.21 | 13.21 | 667,900 |
| Jun 27, 2024 | 12.27 | 13.09 | 11.83 | 13.00 | 13.00 | 684,200 |
| Jun 26, 2024 | 12.53 | 12.85 | 12.22 | 12.26 | 12.26 | 362,900 |
| Jun 25, 2024 | 13.02 | 13.02 | 12.55 | 12.68 | 12.68 | 265,000 |
| Jun 24, 2024 | 12.84 | 12.97 | 12.52 | 12.80 | 12.80 | 377,500 |
| Jun 21, 2024 | 13.41 | 13.69 | 12.81 | 12.83 | 12.83 | 570,300 |
| Jun 20, 2024 | 13.51 | 14.43 | 13.14 | 13.41 | 13.41 | 517,200 |
| Jun 18, 2024 | 14.02 | 14.44 | 13.71 | 13.78 | 13.78 | 402,300 |
| Jun 17, 2024 | 13.24 | 14.32 | 13.10 | 14.05 | 14.05 | 764,100 |
| Jun 14, 2024 | 14.36 | 14.45 | 13.09 | 13.32 | 13.32 | 1,089,100 |
| Jun 13, 2024 | 17.77 | 18.02 | 14.52 | 14.52 | 14.52 | 1,181,600 |
| Jun 12, 2024 | 18.88 | 19.17 | 17.44 | 17.77 | 17.77 | 614,100 |
| Jun 11, 2024 | 17.81 | 18.52 | 17.44 | 18.15 | 18.15 | 654,200 |
| Jun 10, 2024 | 16.74 | 18.17 | 16.47 | 18.10 | 18.10 | 953,900 |
| Jun 7, 2024 | 15.90 | 17.03 | 15.35 | 17.00 | 17.00 | 480,600 |
| Jun 6, 2024 | 15.36 | 15.83 | 15.27 | 15.62 | 15.62 | 372,000 |
| Jun 5, 2024 | 15.56 | 15.79 | 15.01 | 15.36 | 15.36 | 465,900 |
| Jun 4, 2024 | 15.58 | 15.94 | 15.44 | 15.47 | 15.47 | 320,800 |
| Jun 3, 2024 | 16.29 | 16.81 | 15.46 | 15.51 | 15.51 | 522,500 |
| May 31, 2024 | 16.50 | 16.50 | 15.95 | 15.97 | 15.97 | 375,300 |
| May 30, 2024 | 16.22 | 16.53 | 15.98 | 16.32 | 16.32 | 325,300 |
| May 29, 2024 | 16.12 | 16.43 | 15.85 | 16.18 | 16.18 | 358,400 |
| May 28, 2024 | 16.63 | 17.08 | 16.42 | 16.52 | 16.52 | 274,400 |
| May 24, 2024 | 16.56 | 16.71 | 16.12 | 16.42 | 16.42 | 217,800 |
| May 23, 2024 | 16.76 | 16.86 | 16.25 | 16.56 | 16.56 | 294,700 |
| May 22, 2024 | 16.68 | 17.21 | 16.58 | 16.93 | 16.93 | 242,300 |
| May 21, 2024 | 17.10 | 17.18 | 16.65 | 16.78 | 16.78 | 220,400 |
| May 20, 2024 | 17.38 | 17.48 | 17.06 | 17.22 | 17.22 | 173,100 |
| May 17, 2024 | 17.42 | 17.62 | 17.00 | 17.34 | 17.34 | 246,400 |
| May 16, 2024 | 17.90 | 17.99 | 17.26 | 17.35 | 17.35 | 297,200 |
| May 15, 2024 | 17.78 | 18.17 | 16.89 | 17.88 | 17.88 | 467,600 |
| May 14, 2024 | 16.98 | 17.67 | 16.80 | 16.82 | 16.82 | 328,400 |
| May 13, 2024 | 16.95 | 17.50 | 16.84 | 16.86 | 16.86 | 309,100 |
| May 10, 2024 | 17.10 | 17.35 | 16.59 | 16.68 | 16.68 | 498,800 |
Related Tickers
SERA Sera Prognostics, Inc.
2.2200
+4.72%
CVRX CVRx, Inc.
4.7700
-38.69%
STIM Neuronetics, Inc.
4.4300
-4.73%
LAB Standard BioTools Inc.
1.0700
-4.04%
CTKB Cytek Biosciences, Inc.
2.9250
-22.82%
LUNG Pulmonx Corporation
3.3700
-7.42%
RPID Rapid Micro Biosystems, Inc.
3.0800
+25.71%
MXCT MaxCyte, Inc.
2.3550
-3.09%
BRKR Bruker Corporation
37.52
-7.38%
ESTA Establishment Labs Holdings Inc.
33.92
-2.53%