U.S. markets closed

Quanterix Corporation (QTRX)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
23.56+0.63 (+2.75%)
Al cierre: 04:00PM EDT
23.30 -0.26 (-1.10%)
Fuera de horario: 06:21PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202422.9323.9422.6423.5623.56415,000
27 mar 202422.3023.1921.5422.9322.93438,000
26 mar 202422.6222.6221.5321.9021.90798,200
25 mar 202423.4624.0522.4222.4722.47328,900
22 mar 202424.0224.8723.0623.3323.33439,400
21 mar 202425.4426.1824.0924.2224.22436,000
20 mar 202426.9027.3724.6025.3925.39293,500
19 mar 202426.3427.1125.6826.9626.96304,600
18 mar 202426.5827.0525.9026.5826.58381,300
15 mar 202426.3426.7825.9926.5526.55408,700
14 mar 202425.9526.5125.9526.3826.38224,800
13 mar 202426.7627.5426.1926.3126.31176,300
12 mar 202426.3826.8526.0826.8126.81157,200
11 mar 202426.4127.0726.2226.3526.35203,800
08 mar 202428.5429.7026.2426.5426.54422,500
07 mar 202428.3428.4927.4328.0528.05199,900
06 mar 202428.5028.6927.4128.2828.28391,400
05 mar 202427.8828.9427.2028.2128.21361,800
04 mar 202428.0028.4626.9128.0728.07574,900
01 mar 202422.9427.3922.5827.0027.00712,300
29 feb 202423.8724.4423.5223.9623.96390,500
28 feb 202424.0924.1923.2423.4823.48315,700
27 feb 202425.1625.1623.5524.1724.17482,900
26 feb 202424.8925.5024.7325.0925.09577,300
23 feb 202425.5125.7524.8124.8724.87262,600
22 feb 202425.9026.5424.9925.5125.51365,300
21 feb 202425.8925.9825.3725.7825.78301,100
20 feb 202425.9226.2425.5426.0726.07285,300
16 feb 202425.8926.5925.7426.2026.20263,000
15 feb 202424.8226.6024.8226.2326.23424,800
14 feb 202424.3525.0223.9624.6824.68309,600
13 feb 202423.0024.5122.3423.9623.96561,600
12 feb 202424.2624.4823.7324.4424.44346,100
09 feb 202424.4824.6523.9124.2824.28388,800
08 feb 202423.6924.4623.4724.3524.35206,100
07 feb 202424.0724.0723.4723.7723.77151,400
06 feb 202423.5724.0423.3924.0124.01229,300
05 feb 202422.7723.7022.5523.4423.44258,600
02 feb 202422.6123.1822.1323.1023.10367,200
01 feb 202422.6123.4022.5023.1323.13365,800
31 ene 202422.9823.1822.0622.0922.09245,200
30 ene 202423.4823.6022.6122.9122.91254,300
29 ene 202423.5623.9823.3423.6223.62233,600
26 ene 202423.6323.9423.3323.5623.56209,400
25 ene 202423.8023.8323.3523.3823.38248,600
24 ene 202424.1524.3023.0123.3023.30274,600
23 ene 202423.1823.6422.4923.6123.61348,100
22 ene 202422.7323.2522.1522.8222.82194,600
19 ene 202422.3022.6421.8422.3922.39265,700
18 ene 202422.2322.4021.7122.1222.12293,200
17 ene 202422.4822.8421.8522.2722.27297,300
16 ene 202422.7523.4722.1822.9022.90318,700
12 ene 202424.2824.8122.6122.9122.91637,000
11 ene 202426.5526.7923.8123.9623.96459,500
10 ene 202426.2026.6125.3726.3626.36185,900
09 ene 202425.9027.1325.8026.1326.13217,700
08 ene 202425.7226.3525.2026.2326.23231,500
05 ene 202425.0925.7124.7125.5725.57248,100
04 ene 202425.8527.4925.4325.4325.43246,900
03 ene 202426.9126.9125.6125.8925.89330,000
02 ene 202426.9127.8026.4027.1527.15248,000
29 dic 202328.6828.7827.1027.3427.34454,800
28 dic 202328.0728.7128.0028.6628.66252,100
27 dic 202328.2428.3527.7628.2228.22171,200
26 dic 202327.6628.2527.4228.2028.20197,100
22 dic 202327.6028.2426.8827.2727.27272,100
21 dic 202327.2327.9627.1227.6327.63277,000
20 dic 202327.7427.9526.4726.8526.85362,100
19 dic 202326.5627.9326.2827.7127.71297,900
18 dic 202325.2126.3925.0726.2126.21437,500
15 dic 202325.4325.4324.3525.0325.03472,300
14 dic 202325.6026.4324.9925.2125.21327,300
13 dic 202323.0125.1422.7525.0625.06476,300
12 dic 202323.0223.2322.3023.0423.04467,200
11 dic 202322.9523.3522.4622.9522.95381,000
08 dic 202322.6623.3422.5623.0423.04363,200
07 dic 202323.1123.1522.7022.7522.75378,900
06 dic 202324.0224.1322.9823.2023.20411,100
05 dic 202324.3524.5123.2923.6023.60251,300
04 dic 202325.8126.2024.1424.6424.64966,800
01 dic 202323.7125.8423.6125.3825.38669,000
30 nov 202324.1324.7423.2723.9723.97393,500
29 nov 202323.9524.6523.9524.0124.01355,400
28 nov 202324.1024.1023.1623.7423.74378,300
27 nov 202324.3324.4523.8924.0324.03197,100
24 nov 202324.1124.6724.1124.5024.5097,800
22 nov 202323.9924.4023.5324.1724.17287,700
21 nov 202323.2123.7722.9123.5923.59293,600
20 nov 202322.5723.5022.5723.1823.18234,900
17 nov 202322.1922.5121.6822.4522.45250,500
16 nov 202322.4722.8921.6221.9021.90184,600
15 nov 202322.6323.1322.2722.2722.27301,700
14 nov 202321.8922.6721.8822.6622.66455,900
13 nov 202320.5020.7220.0320.7020.70204,200
10 nov 202320.4820.8319.7420.5020.50381,900
09 nov 202322.2122.4020.4320.4820.48336,700
08 nov 202322.5722.9921.4522.0822.08403,600
07 nov 202322.5225.6721.9422.5422.54574,700
06 nov 202322.7122.9521.9622.0622.06340,700
03 nov 202322.5623.4722.5622.9222.92278,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...