Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Quanterix Corp (NQ: QTRX )

23.45 +0.52 (+2.27%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 17.04 17.04 17.04 0 +0.31(+1.85%)
Mar 28, 2018 16.46 17.35 16.11 16.73 85,365 +0.27(+1.64%)
Mar 27, 2018 17.65 17.65 16.37 16.46 96,720 -1.17(-6.64%)
Mar 26, 2018 16.45 17.68 16.45 17.63 151,187 +1.45(+8.96%)
Mar 23, 2018 16.93 16.93 16.03 16.18 102,989 -0.73(-4.32%)
Mar 22, 2018 17.00 17.48 16.72 16.91 192,214 -0.13(-0.76%)
Mar 21, 2018 17.54 17.54 17.02 17.04 83,941 -0.45(-2.57%)
Mar 20, 2018 17.26 18.17 17.15 17.49 125,028 +0.35(+2.04%)
Mar 19, 2018 17.80 18.84 16.86 17.14 170,250 -0.56(-3.16%)
Mar 16, 2018 18.22 18.58 17.50 17.70 870,112 -0.52(-2.85%)
Mar 15, 2018 20.65 22.00 18.15 18.22 268,362 -2.41(-11.68%)
Mar 14, 2018 20.91 21.09 20.19 20.63 194,879 -0.19(-0.91%)
Mar 13, 2018 19.99 21.24 19.23 20.82 112,424 +0.97(+4.89%)
Mar 12, 2018 18.81 19.99 18.61 19.85 82,112 +1.18(+6.32%)
Mar 09, 2018 18.68 19.70 18.51 18.67 87,403 +0.15(+0.81%)
Mar 08, 2018 19.02 19.67 18.44 18.52 85,153 -0.38(-2.01%)
Mar 07, 2018 20.25 20.25 18.82 18.90 91,706 -0.52(-2.68%)
Mar 06, 2018 20.18 20.18 18.55 19.42 165,762 -0.68(-3.38%)
Mar 05, 2018 19.46 20.78 19.45 20.10 118,007 +0.19(+0.95%)
Mar 02, 2018 20.86 20.86 19.54 19.91 123,104 -0.65(-3.16%)
Mar 01, 2018 20.59 21.39 20.02 20.56 109,109 -0.33(-1.58%)
Feb 28, 2018 21.93 22.02 20.71 20.89 147,771 -1.06(-4.83%)
Feb 27, 2018 22.49 23.00 21.53 21.95 116,187 -0.69(-3.05%)
Feb 26, 2018 22.41 23.22 21.81 22.64 137,844 +0.52(+2.35%)
Feb 23, 2018 23.07 23.14 21.91 22.12 114,438 -0.74(-3.24%)
Feb 22, 2018 22.22 23.48 22.22 22.86 82,464 +0.66(+2.97%)
Feb 21, 2018 22.00 23.05 21.50 22.20 130,154 -0.23(-1.03%)
Feb 20, 2018 23.52 23.70 22.23 22.43 110,492 -0.96(-4.10%)
Feb 16, 2018 23.39 23.39 23.39 0 +1.97(+9.20%)
Feb 15, 2018 20.97 23.30 20.97 21.42 81,988 +0.69(+3.33%)
Feb 14, 2018 21.24 20.14 20.73 61,646 +0.06(+0.29%)
Feb 13, 2018 20.01 21.24 19.24 20.67 83,348 +0.56(+2.78%)
Feb 12, 2018 19.49 20.29 19.03 20.11 149,260 +0.62(+3.18%)
Feb 09, 2018 19.21 19.95 19.11 19.49 39,212 +0.10(+0.52%)
Feb 08, 2018 19.60 20.20 19.25 19.39 108,727 +0.27(+1.41%)
Feb 07, 2018 19.68 18.46 19.12 71,966 +0.56(+3.02%)
Feb 06, 2018 18.82 19.01 17.45 18.56 167,380 -0.30(-1.59%)
Feb 05, 2018 20.16 21.04 18.80 18.86 133,877 -1.37(-6.77%)
Feb 02, 2018 20.02 21.35 20.02 20.23 61,977 +0.33(+1.66%)
Feb 01, 2018 20.16 20.60 19.75 19.90 77,144 -0.91(-4.37%)
Jan 31, 2018 21.15 21.82 20.28 20.81 95,756 -0.19(-0.90%)
Jan 30, 2018 21.08 21.87 20.60 21.00 59,109 -0.06(-0.28%)
Jan 29, 2018 22.85 22.85 20.85 21.06 238,241 -1.79(-7.83%)
Jan 26, 2018 24.61 24.61 22.71 22.85 123,750 -1.43(-5.89%)
Jan 25, 2018 23.12 24.60 23.02 24.28 96,310 +1.08(+4.66%)
Jan 24, 2018 23.03 24.80 23.03 23.20 129,956 +0.10(+0.43%)
Jan 23, 2018 21.57 23.49 21.57 23.10 71,309 +1.72(+8.04%)
Jan 22, 2018 20.90 21.50 20.83 21.38 77,542 +0.44(+2.10%)
Jan 19, 2018 20.88 21.38 20.66 20.94 93,993 -0.12(-0.57%)
Jan 18, 2018 20.54 21.40 20.45 21.06 97,267 +0.37(+1.79%)
Jan 17, 2018 20.85 21.14 20.25 20.69 125,685 -0.22(-1.05%)
Jan 16, 2018 20.75 21.96 20.75 20.91 151,875 +0.34(+1.65%)
Jan 12, 2018 20.57 20.57 20.57 0 +0.46(+2.29%)
Jan 11, 2018 19.90 20.57 19.55 20.11 140,872 +0.04(+0.20%)
Jan 10, 2018 20.20 20.49 19.49 20.07 69,467 -0.09(-0.45%)
Jan 09, 2018 19.76 20.39 19.76 20.16 80,451 +0.41(+2.08%)
Jan 08, 2018 19.54 20.40 19.50 19.75 136,799 +0.27(+1.39%)
Jan 05, 2018 19.42 20.50 19.31 19.48 105,426 -0.01(-0.05%)
Jan 04, 2018 19.11 19.69 19.03 19.49 72,537 +0.41(+2.15%)
Jan 03, 2018 19.76 20.60 18.72 19.08 205,761 -0.47(-2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.