Quanterix (QTRX)

QTRX
🏛️ Estados Unidos →
5.25
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 42.41 43.41 41.81 42.40 0.1M
2021-12-30 40.67 43.20 40.60 42.26 0.2M
2021-12-29 40.71 41.33 39.44 40.60 0.1M
2021-12-28 41.84 42.38 40.59 40.80 0.2M
2021-12-27 43.81 44.00 41.77 42.01 0.2M
2021-12-23 43.51 44.86 43.06 43.89 0.2M
2021-12-22 43.53 44.69 43.04 43.98 0.1M
2021-12-21 42.17 43.96 41.39 43.71 0.2M
2021-12-20 41.54 42.25 40.29 41.65 0.3M
2021-12-17 40.01 43.73 38.74 42.81 0.4M
2021-12-16 41.61 42.93 40.04 40.06 0.2M
2021-12-15 38.99 41.19 38.60 41.07 0.2M
2021-12-14 39.46 40.07 38.34 39.25 0.2M
2021-12-13 39.41 40.67 39.41 40.16 0.2M
2021-12-10 41.23 41.46 39.71 39.93 0.2M
2021-12-09 42.14 42.95 41.00 41.00 0.2M
2021-12-08 41.98 43.29 40.96 42.77 0.4M
2021-12-07 39.59 43.37 39.29 41.88 0.4M
2021-12-06 37.33 38.96 35.02 38.64 0.2M
2021-12-03 43.69 43.69 36.54 37.54 0.4M
2021-12-02 38.54 40.33 38.41 39.44 0.2M
2021-12-01 41.00 42.00 38.34 38.54 0.4M
2021-11-30 40.43 42.11 39.64 39.97 0.3M
2021-11-29 44.27 44.27 40.36 40.73 0.2M
2021-11-26 42.60 44.55 41.85 43.07 0.1M
2021-11-24 42.84 44.19 41.23 43.96 0.4M
2021-11-23 43.19 44.26 41.51 43.61 0.3M
2021-11-22 46.62 47.25 42.79 43.80 0.3M
2021-11-19 45.54 47.26 45.45 46.12 0.7M
2021-11-18 49.50 50.70 45.02 46.38 0.4M
2021-11-17 53.17 54.93 49.05 49.41 0.3M
2021-11-16 54.59 54.59 51.74 53.76 0.2M
2021-11-15 57.10 57.55 54.74 55.05 0.1M
2021-11-12 55.20 57.43 53.60 56.75 0.1M
2021-11-11 53.57 56.07 52.63 54.87 0.2M
2021-11-10 53.82 56.02 52.33 52.90 0.2M
2021-11-09 57.57 59.79 54.50 54.89 0.2M
2021-11-08 57.51 60.92 56.83 57.51 0.2M
2021-11-05 56.30 58.64 53.20 57.43 0.4M
2021-11-04 56.34 57.00 55.07 56.30 0.2M
2021-11-03 52.65 56.41 52.26 55.71 0.2M
2021-11-02 53.78 53.79 51.70 52.44 0.1M
2021-11-01 50.62 53.98 50.27 53.54 0.2M
2021-10-29 49.96 51.28 49.17 50.61 0.2M
2021-10-27 50.00 50.10 48.13 48.32 0.1M
2021-10-26 50.90 50.90 49.27 50.17 0.1M
2021-10-25 49.99 50.69 49.09 50.52 0.1M
2021-10-22 50.13 51.67 49.01 50.22 0.1M
2021-10-21 49.89 50.87 49.38 50.38 0.1M
2021-10-20 51.00 51.61 49.82 50.19 0.1M
2021-10-19 50.11 51.40 49.85 50.88 0.2M
2021-10-18 51.14 52.45 50.24 50.36 0.2M
2021-10-15 51.47 52.07 51.00 51.71 0.2M
2021-10-14 48.97 52.12 48.56 50.81 0.4M
2021-10-13 47.41 49.26 46.72 48.43 0.3M
2021-10-12 46.00 49.60 45.59 46.75 1.7M
2021-10-11 43.28 43.41 41.05 41.27 0.5M
2021-10-08 48.25 49.25 43.39 43.65 0.4M
2021-10-07 47.55 49.25 47.13 48.21 0.3M
2021-10-06 46.69 47.67 46.16 46.95 0.1M
2021-10-05 48.03 48.76 47.32 47.49 0.2M
2021-10-04 50.62 50.62 47.55 48.06 0.2M
2021-10-01 49.50 51.50 48.73 51.18 0.2M
2021-09-30 48.75 50.42 47.54 49.79 0.2M
2021-09-29 49.85 50.88 47.94 48.21 0.1M
2021-09-28 50.24 50.63 48.75 49.23 0.2M
2021-09-27 52.31 52.31 50.37 51.10 0.2M
2021-09-24 51.91 53.51 51.77 52.99 0.3M
2021-09-23 49.82 53.85 49.19 53.31 0.3M
2021-09-22 47.95 49.55 47.02 49.14 0.2M
2021-09-21 47.70 48.49 47.45 47.56 0.1M
2021-09-20 48.25 49.15 46.90 47.49 0.1M
2021-09-17 47.91 50.95 47.73 50.27 0.4M
2021-09-16 47.52 48.23 46.73 47.71 0.1M
2021-09-15 47.10 48.39 46.41 47.51 0.2M
2021-09-14 46.98 48.43 46.36 47.46 0.3M
2021-09-13 48.10 48.76 46.17 46.21 0.2M
2021-09-10 48.01 48.57 46.61 47.94 0.3M
2021-09-09 48.44 49.31 47.00 47.05 0.2M
2021-09-08 50.10 50.10 48.35 48.65 0.1M
2021-09-07 51.47 52.19 50.00 50.40 0.2M
2021-09-03 51.89 52.27 50.18 51.59 0.1M
2021-09-02 50.41 52.52 49.21 51.84 0.2M
2021-09-01 51.21 51.21 49.29 50.16 0.2M
2021-08-31 50.63 52.13 50.27 51.05 0.2M
2021-08-30 50.30 51.21 49.30 50.22 0.2M
2021-08-27 49.00 51.39 48.16 50.30 0.6M
2021-08-26 50.48 50.48 44.20 45.96 1.2M
2021-08-25 51.05 51.72 49.93 50.62 0.2M
2021-08-24 49.58 51.61 48.88 51.39 0.3M
2021-08-23 48.69 49.44 48.44 49.08 0.2M
2021-08-20 46.13 49.16 46.05 48.19 0.3M
2021-08-19 45.05 46.44 44.61 46.35 0.2M
2021-08-18 46.28 46.92 44.89 45.91 0.2M
2021-08-17 45.00 46.41 44.32 46.41 0.5M
2021-08-16 48.86 49.15 46.04 46.90 0.2M
2021-08-13 49.78 50.72 48.77 49.25 0.1M
2021-08-12 49.42 50.20 48.63 49.80 0.1M
2021-08-11 51.90 51.90 47.18 49.13 0.3M
2021-08-10 54.85 55.63 50.52 51.45 0.3M
2021-08-09 52.49 55.69 52.03 54.68 0.2M
2021-08-06 55.67 57.14 51.62 52.38 0.3M
2021-08-05 54.56 56.96 54.29 56.96 0.2M
2021-08-04 53.92 55.87 53.92 55.14 0.2M
2021-08-03 53.56 54.28 52.65 54.23 0.1M
2021-08-02 53.61 54.92 52.90 53.40 0.2M
2021-07-30 53.13 54.96 52.74 53.15 0.1M
2021-07-29 54.47 55.12 53.12 53.85 0.1M
2021-07-28 52.15 54.76 52.15 54.04 0.2M
2021-07-27 51.76 52.52 49.48 51.62 0.2M
2021-07-26 53.42 54.32 51.70 52.13 0.2M
2021-07-23 53.51 54.13 51.98 53.21 0.1M
2021-07-22 53.67 54.49 52.10 53.25 0.2M
2021-07-21 52.82 53.58 50.03 52.97 0.2M
2021-07-20 51.33 53.26 50.04 52.93 0.3M
2021-07-19 50.40 52.46 50.20 51.27 0.3M
2021-07-16 53.16 54.64 51.07 51.71 0.3M
2021-07-15 52.92 54.69 51.66 52.37 0.2M
2021-07-14 57.77 57.78 53.08 53.31 0.1M
2021-07-13 59.20 59.64 56.58 57.46 0.1M
2021-07-12 59.54 60.37 58.53 59.67 0.2M
2021-07-09 59.31 60.95 58.23 59.57 0.2M
2021-07-08 56.95 58.47 54.34 58.45 0.3M
2021-07-07 57.49 60.07 57.04 58.86 0.2M
2021-07-06 57.85 58.05 56.35 57.33 0.3M
2021-07-02 59.51 59.76 57.09 58.24 0.1M
2021-07-01 58.13 59.98 57.13 59.48 0.2M
2021-06-30 63.75 64.30 58.41 58.66 0.4M
2021-06-29 65.53 65.53 63.15 63.94 0.2M
2021-06-28 62.45 66.21 62.20 65.67 0.4M
2021-06-25 63.30 63.50 60.48 61.34 1.1M
2021-06-24 63.92 66.20 62.06 62.96 0.3M
2021-06-23 62.11 64.63 62.11 63.50 0.3M
2021-06-22 63.04 63.68 60.92 62.26 0.2M
2021-06-21 64.95 65.50 61.55 63.39 0.3M
2021-06-18 64.58 66.93 63.42 64.44 0.7M
2021-06-17 63.54 66.69 63.03 65.38 0.3M
2021-06-16 64.66 67.98 61.97 63.75 0.3M
2021-06-15 65.70 67.56 62.50 64.41 0.3M
2021-06-14 65.97 69.22 64.90 65.47 0.3M
2021-06-11 68.25 68.69 65.15 66.52 0.4M
2021-06-10 62.68 67.99 60.98 67.17 0.6M
2021-06-09 64.15 65.45 61.80 61.98 0.3M
2021-06-08 60.76 63.62 60.14 63.45 0.7M
2021-06-07 54.13 65.96 54.00 59.89 1.1M
2021-06-04 50.88 55.18 50.31 54.09 0.6M
2021-06-03 49.43 54.87 49.43 53.56 0.6M
2021-06-02 49.90 51.16 48.12 51.04 0.3M
2021-06-01 51.50 52.66 47.98 49.85 0.4M
2021-05-28 51.00 53.23 51.00 51.49 0.3M
2021-05-27 51.63 51.63 49.04 50.78 0.3M
2021-05-26 48.41 51.48 47.50 51.33 0.3M
2021-05-25 49.54 50.34 48.21 48.57 0.4M
2021-05-24 47.44 49.54 46.85 49.20 0.2M
2021-05-21 48.46 48.93 46.82 46.91 0.3M
2021-05-20 45.47 48.15 44.00 47.86 0.4M
2021-05-19 44.56 46.47 43.50 45.40 0.5M
2021-05-18 45.97 48.93 45.02 47.15 0.5M
2021-05-17 45.21 45.63 44.00 44.98 0.3M
2021-05-14 43.89 46.30 43.61 45.69 0.4M
2021-05-13 47.18 47.89 41.76 43.30 0.5M
2021-05-12 47.47 48.79 45.83 47.18 0.5M
2021-05-11 45.10 49.52 44.27 49.20 0.4M
2021-05-10 54.79 56.25 46.57 46.96 0.6M
2021-05-07 53.56 57.01 53.56 56.10 0.3M
2021-05-06 50.26 53.83 49.68 52.70 0.5M
2021-05-05 52.79 54.83 51.87 52.77 0.4M
2021-05-04 55.66 55.74 51.71 52.31 0.4M
2021-05-03 61.36 61.36 56.13 56.72 0.4M
2021-04-30 62.95 64.60 60.86 61.14 0.3M
2021-04-29 67.77 67.77 63.82 64.37 0.2M
2021-04-28 65.31 67.41 64.00 67.00 0.2M
2021-04-27 65.56 66.73 64.59 66.15 0.3M
2021-04-26 60.59 65.55 60.59 65.12 0.2M
2021-04-23 58.84 61.83 58.21 60.73 0.3M
2021-04-22 58.46 60.28 57.58 58.40 0.2M
2021-04-21 55.68 58.34 54.93 58.30 0.4M
2021-04-20 59.54 59.77 56.15 57.52 0.3M
2021-04-19 60.19 61.29 57.48 59.17 0.2M
2021-04-16 63.35 63.35 59.23 61.09 0.2M
2021-04-15 62.14 64.55 61.42 63.61 0.2M
2021-04-14 64.05 65.46 61.13 61.94 0.2M
2021-04-13 62.95 64.25 61.39 63.53 0.3M
2021-04-12 65.54 65.97 61.77 62.08 0.3M
2021-04-09 65.50 66.76 65.01 66.12 0.2M
2021-04-08 65.00 67.62 64.56 66.47 0.2M
2021-04-07 65.39 67.46 63.52 64.16 0.4M
2021-04-06 63.15 68.83 63.15 65.95 0.4M
2021-04-05 63.57 64.17 61.60 62.88 0.3M
2021-04-01 61.10 63.79 60.02 61.45 0.4M
2021-03-31 56.91 61.29 56.15 58.47 0.5M
2021-03-30 53.20 55.76 51.56 54.66 0.5M
2021-03-29 51.60 52.63 48.64 51.41 0.5M
2021-03-26 53.55 53.79 48.99 51.57 0.4M
2021-03-25 50.29 54.23 49.12 53.61 0.3M
2021-03-24 57.27 57.27 51.84 52.10 0.3M
2021-03-23 59.38 60.16 56.39 56.66 0.3M
2021-03-22 60.00 61.53 58.78 60.33 0.2M
2021-03-19 58.36 61.54 57.76 59.45 0.6M
2021-03-18 61.52 61.64 57.54 57.87 0.2M
2021-03-17 58.53 64.29 57.82 62.56 0.4M
2021-03-16 62.84 62.84 58.59 60.22 0.4M
2021-03-15 60.34 62.33 59.08 61.16 0.4M
2021-03-12 63.75 63.75 59.36 60.98 0.4M
2021-03-11 64.14 64.58 60.53 63.65 0.4M
2021-03-10 61.28 64.03 58.58 59.15 0.4M
2021-03-09 60.25 63.31 59.22 60.34 0.5M
2021-03-08 68.27 68.28 57.66 58.80 0.6M
2021-03-05 63.51 67.37 60.75 67.37 0.7M
2021-03-04 63.33 66.00 60.41 63.18 0.6M
2021-03-03 84.89 84.89 65.26 65.47 0.7M
2021-03-02 83.65 83.75 75.69 77.10 0.4M
2021-03-01 76.67 83.90 76.67 82.66 0.3M
2021-02-26 74.55 77.91 72.25 75.75 0.5M
2021-02-25 76.93 77.00 72.71 73.77 0.4M
2021-02-24 80.40 81.71 76.46 78.16 0.3M
2021-02-23 78.75 80.63 72.00 78.35 0.7M
2021-02-22 89.28 90.86 79.77 80.28 0.6M
2021-02-19 87.90 92.57 87.01 90.64 0.4M
2021-02-18 85.78 88.42 79.88 87.52 0.2M
2021-02-17 86.18 87.93 83.81 85.28 0.3M
2021-02-16 89.19 90.89 84.54 87.26 0.4M
2021-02-12 82.40 89.25 80.46 86.52 0.5M
2021-02-11 79.62 83.29 78.65 80.71 0.3M
2021-02-10 78.69 81.36 74.87 79.48 0.4M
2021-02-09 78.80 84.09 76.34 77.68 0.4M
2021-02-08 80.50 81.57 76.65 77.79 0.4M
2021-02-05 79.80 84.68 78.04 79.80 1.1M
2021-02-04 76.48 84.99 75.01 79.47 1.3M
2021-02-03 74.51 75.49 70.50 72.46 0.3M
2021-02-02 71.48 77.46 71.48 74.62 0.4M
2021-02-01 65.59 70.36 63.88 69.45 0.3M
2021-01-29 66.11 67.70 63.88 64.74 0.3M
2021-01-28 62.73 67.89 61.86 66.05 0.4M
2021-01-27 65.90 66.24 60.79 60.81 0.6M
2021-01-26 75.71 76.55 66.28 66.47 0.6M
2021-01-25 77.24 79.85 71.00 76.19 0.5M
2021-01-22 79.29 82.46 77.34 77.68 0.5M
2021-01-21 78.36 81.00 74.01 80.28 0.5M
2021-01-20 79.94 84.83 74.90 76.45 0.8M
2021-01-19 77.19 79.59 71.72 79.16 0.5M
2021-01-15 72.98 76.05 69.77 74.39 0.4M
2021-01-14 69.31 74.48 69.31 74.01 0.5M
2021-01-13 61.19 69.40 61.19 67.82 0.6M
2021-01-12 55.81 60.18 55.51 59.59 0.6M
2021-01-11 48.40 53.01 46.47 52.85 0.7M
2021-01-08 49.05 49.98 48.35 48.74 0.2M
2021-01-07 47.02 49.28 46.99 49.00 0.2M
2021-01-06 44.89 49.85 44.71 47.02 0.4M
2021-01-05 44.00 45.18 42.92 44.70 0.1M
2021-01-04 47.15 47.36 43.54 44.11 0.2M