Quanterix Corporation Common Stockのデータ

Quanterix Corporation Common Stockの基本情報

名前 Quanterix Corporation Common Stock
ティッカー QTRX
国 United States
上場年 2017.0
セクター Capital Goods

Quanterix Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 90.89 84.54 89.19 87.26 366200.0 87.26
2021-02-12 89.25 80.46 82.4 86.52 467800.0 86.52
2021-02-11 83.29 78.65 79.62 80.71 255100.0 80.71
2021-02-10 81.36 74.87 78.69 79.48 405800.0 79.48
2021-02-09 84.09 76.34 78.8 77.68 389800.0 77.68
2021-02-08 81.57 76.65 80.5 77.79 431500.0 77.79
2021-02-05 84.68 78.04 79.8 79.8 1107900.0 79.8
2021-02-04 84.99 75.01 76.48 79.47 1277300.0 79.47
2021-02-03 75.49 70.5 74.51 72.46 287500.0 72.46
2021-02-02 77.46 71.48 71.48 74.62 416700.0 74.62
2021-02-01 70.36 63.88 65.59 69.45 341200.0 69.45
2021-01-29 67.7 63.88 66.11 64.74 312000.0 64.74
2021-01-28 67.89 61.86 62.73 66.05 350900.0 66.05
2021-01-27 66.24 60.79 65.9 60.81 622000.0 60.81
2021-01-26 76.54 66.28 75.71 66.47 565200.0 66.47
2021-01-25 79.85 71.0 77.24 76.19 526100.0 76.19
2021-01-22 82.46 77.34 79.29 77.68 502000.0 77.68
2021-01-21 81.0 74.01 78.36 80.28 502800.0 80.28
2021-01-20 84.83 74.9 79.94 76.45 835500.0 76.45
2021-01-19 79.58 71.72 77.19 79.16 503400.0 79.16
2021-01-15 76.05 69.76 72.98 74.39 448100.0 74.39
2021-01-14 74.48 69.31 69.31 74.01 530300.0 74.01
2021-01-13 69.4 61.19 61.19 67.82 649800.0 67.82
2021-01-12 60.18 55.51 55.81 59.59 648900.0 59.59
2021-01-11 53.01 46.47 48.4 52.85 654700.0 52.85
2021-01-08 49.98 48.35 49.05 48.74 191400.0 48.74
2021-01-07 49.28 46.99 47.02 49.0 157900.0 49.0
2021-01-06 49.85 44.71 44.89 47.02 447800.0 47.02
2021-01-05 45.17 42.92 44.0 44.7 127500.0 44.7
2021-01-04 47.36 43.54 47.15 44.11 166400.0 44.11
2020-12-31 47.78 45.88 47.78 46.5 155100.0 46.5
2020-12-30 48.24 45.87 45.87 47.51 304100.0 47.51
2020-12-29 50.67 44.8 49.5 45.89 410000.0 45.89
2020-12-28 48.33 46.59 46.64 48.06 229000.0 48.06
2020-12-24 48.38 45.85 48.15 45.94 118500.0 45.94
2020-12-23 48.2 45.92 46.38 47.77 320300.0 47.77
2020-12-22 48.16 45.28 45.36 46.02 399500.0 46.02
2020-12-21 46.53 43.48 43.85 45.87 548400.0 45.87
2020-12-18 44.29 42.53 43.82 44.0 870400.0 44.0
2020-12-17 44.62 43.49 44.51 43.8 278100.0 43.8
2020-12-16 44.24 42.62 44.24 43.86 216300.0 43.86
2020-12-15 45.0 43.0 44.0 44.28 170700.0 44.28
2020-12-14 46.56 43.57 45.89 43.76 230400.0 43.76
2020-12-11 47.33 45.1 46.91 45.88 155900.0 45.88
2020-12-10 47.61 44.08 44.23 47.3 230800.0 47.3
2020-12-09 47.2 44.13 46.18 44.58 232500.0 44.58
2020-12-08 47.77 45.44 46.98 45.91 229800.0 45.91
2020-12-07 48.46 46.23 47.55 47.33 186900.0 47.33
2020-12-04 47.42 44.19 44.33 46.92 292100.0 46.92
2020-12-03 45.04 43.54 43.91 44.16 130700.0 44.16
2020-12-02 44.21 42.33 43.79 43.58 158200.0 43.58
2020-12-01 44.79 43.0 43.3 43.88 137200.0 43.88
2020-11-30 45.06 42.2 43.75 43.19 218000.0 43.19
2020-11-27 43.72 41.85 41.97 43.54 92600.0 43.54
2020-11-25 43.51 40.05 42.51 41.94 276600.0 41.94
2020-11-24 47.21 42.53 47.21 42.7 349900.0 42.7
2020-11-23 47.69 45.35 46.46 47.21 267500.0 47.21
2020-11-20 46.67 44.1 45.19 46.05 349500.0 46.05
2020-11-19 47.07 44.17 44.25 46.01 107500.0 46.01
2020-11-18 48.58 46.09 47.99 46.12 88000.0 46.12
2020-11-17 48.08 46.28 47.66 47.66 128200.0 47.66
2020-11-16 50.03 46.65 49.45 47.47 164100.0 47.47
2020-11-13 50.51 48.08 48.92 49.88 172100.0 49.88
2020-11-12 50.73 47.5 49.39 48.75 276500.0 48.75
2020-11-11 49.86 45.59 45.59 49.82 260300.0 49.82
2020-11-10 46.21 42.78 43.0 44.97 337600.0 44.97
2020-11-09 52.49 42.65 50.49 42.86 438000.0 42.86
2020-11-06 52.75 45.42 45.58 49.7 412100.0 49.7
2020-11-05 44.4 41.41 42.45 44.09 178800.0 44.09
2020-11-04 42.66 39.4 39.4 42.07 256000.0 42.07
2020-11-03 39.38 37.21 37.21 39.3 139400.0 39.3
2020-11-02 38.03 36.52 37.0 37.08 83200.0 37.08
2020-10-30 37.69 36.16 37.33 36.61 119500.0 36.61
2020-10-29 38.51 37.08 38.3 37.85 127900.0 37.85
2020-10-28 39.18 37.76 38.67 38.42 129200.0 38.42
2020-10-27 40.36 38.45 38.69 39.51 145000.0 39.51
2020-10-26 40.6 38.25 40.09 38.74 189600.0 38.74
2020-10-23 41.38 39.44 41.13 40.59 136100.0 40.59
2020-10-22 41.28 39.52 40.39 40.87 177900.0 40.87
2020-10-21 41.0 39.19 40.92 40.34 154800.0 40.34
2020-10-20 43.11 40.83 42.57 40.92 209000.0 40.92
2020-10-19 44.59 42.4 44.59 42.67 112500.0 42.67
2020-10-16 43.7 42.27 43.04 42.34 139600.0 42.34
2020-10-15 43.45 41.88 42.11 43.14 131000.0 43.14
2020-10-14 44.91 42.78 44.43 42.91 154800.0 42.91
2020-10-13 45.04 43.22 44.49 44.64 273500.0 44.64
2020-10-12 47.98 43.95 46.15 44.95 288900.0 44.95
2020-10-09 48.95 45.1 45.91 46.15 375700.0 46.15
2020-10-08 46.0 42.72 43.81 45.27 436200.0 45.27
2020-10-07 43.98 37.17 37.17 43.38 572800.0 43.38
2020-10-06 39.86 36.0 36.33 36.9 412700.0 36.9
2020-10-05 35.79 33.9 33.9 35.35 140800.0 35.35
2020-10-02 35.32 33.63 34.02 33.89 143500.0 33.89
2020-10-01 34.82 33.56 33.96 34.7 135600.0 34.7
2020-09-30 34.23 33.17 33.95 33.74 97600.0 33.74
2020-09-29 34.7 32.49 32.8 33.87 156400.0 33.87
2020-09-28 33.57 32.32 33.09 32.93 105500.0 32.93
2020-09-25 32.8 31.44 31.63 32.77 122100.0 32.77
2020-09-24 32.27 31.24 32.26 31.57 116100.0 31.57
2020-09-23 34.12 32.65 33.29 32.76 103600.0 32.76
2020-09-22 33.5 31.86 33.25 33.28 92100.0 33.28
2020-09-21 33.55 32.48 33.22 33.1 122400.0 33.1
2020-09-18 34.06 32.9 33.6 33.9 591600.0 33.9
2020-09-17 33.38 32.34 32.43 33.16 105100.0 33.16
2020-09-16 34.26 33.13 33.16 33.2 123900.0 33.2
2020-09-15 33.93 32.25 33.89 33.2 112500.0 33.2
2020-09-14 33.52 32.21 32.21 33.37 144300.0 33.37
2020-09-11 32.78 31.41 32.07 31.75 109300.0 31.75
2020-09-10 33.29 31.85 31.85 31.95 144600.0 31.95
2020-09-09 32.35 31.22 31.22 31.76 172700.0 31.76
2020-09-08 31.72 29.72 30.71 30.73 215700.0 30.73
2020-09-04 33.1 30.05 32.88 31.0 242900.0 31.0
2020-09-03 34.72 32.11 34.63 32.71 212400.0 32.71
2020-09-02 35.17 34.13 35.08 34.98 116800.0 34.98
2020-09-01 35.71 34.7 35.37 35.36 134000.0 35.36
2020-08-31 36.44 35.03 35.5 35.6 164300.0 35.6
2020-08-28 35.32 34.66 35.04 35.28 211500.0 35.28
2020-08-27 36.2 34.17 36.09 34.85 228800.0 34.85
2020-08-26 37.05 35.93 36.22 35.97 161600.0 35.97
2020-08-25 36.78 35.05 35.46 36.22 152300.0 36.22
2020-08-24 36.69 35.03 36.14 35.23 118100.0 35.23
2020-08-21 37.77 35.92 37.2 36.05 174400.0 36.05
2020-08-20 37.15 35.26 36.31 36.77 191100.0 36.77
2020-08-19 37.68 34.64 34.92 36.42 481600.0 36.42
2020-08-18 35.19 34.52 34.52 34.99 236900.0 34.99
2020-08-17 35.53 34.48 35.53 34.74 207900.0 34.74
2020-08-14 37.21 34.96 37.05 35.09 204000.0 35.09
2020-08-13 37.76 33.79 34.96 37.47 525400.0 37.47
2020-08-12 34.43 32.56 33.46 34.13 187100.0 34.13
2020-08-11 34.18 32.11 33.3 33.42 218900.0 33.42
2020-08-10 34.89 32.2 33.24 33.21 805100.0 33.21
2020-08-07 34.19 31.7 31.9 33.12 1575400.0 33.12
2020-08-06 36.43 34.64 34.99 34.93 201000.0 34.93
2020-08-05 35.08 32.89 32.89 35.05 342800.0 35.05
2020-08-04 34.21 31.66 32.18 33.0 286400.0 33.0
2020-08-03 33.45 31.41 33.01 32.29 329900.0 32.29
2020-07-31 35.76 32.01 34.2 32.31 690600.0 32.31
2020-07-30 33.62 31.66 32.23 33.18 386600.0 33.18
2020-07-29 32.98 28.73 28.9 31.58 480300.0 31.58
2020-07-28 28.65 26.54 27.01 28.06 453000.0 28.06
2020-07-27 28.72 26.8 27.51 27.02 170500.0 27.02
2020-07-24 30.0 26.96 29.79 27.15 193000.0 27.15
2020-07-23 30.52 29.33 29.75 30.05 118100.0 30.05
2020-07-22 31.16 29.53 31.11 29.95 99800.0 29.95
2020-07-21 32.82 30.53 31.45 30.96 225800.0 30.96
2020-07-20 32.0 30.15 31.05 30.96 187100.0 30.96
2020-07-17 31.63 28.17 28.17 31.35 290200.0 31.35
2020-07-16 28.5 27.68 27.94 28.2 143400.0 28.2
2020-07-15 28.93 27.74 27.95 28.48 139600.0 28.48
2020-07-14 27.65 26.08 26.72 27.56 79900.0 27.56
2020-07-13 28.31 26.84 27.39 26.92 184600.0 26.92
2020-07-10 28.03 26.92 27.65 27.28 82100.0 27.28
2020-07-09 27.92 26.51 26.85 27.5 115300.0 27.5
2020-07-08 27.38 26.01 27.0 26.91 96000.0 26.91
2020-07-07 27.93 26.67 27.64 27.13 136800.0 27.13
2020-07-06 28.48 27.45 28.3 27.88 197600.0 27.88
2020-07-02 28.3 27.39 28.29 27.88 144300.0 27.88
2020-07-01 28.98 26.39 27.47 27.8 462900.0 27.8
2020-06-30 27.53 26.19 26.68 27.39 164600.0 27.39
2020-06-29 27.41 26.18 27.19 26.77 137200.0 26.77
2020-06-26 27.57 26.29 27.03 26.95 980400.0 26.95
2020-06-25 27.96 26.08 26.08 27.08 220500.0 27.08
2020-06-24 26.9 25.44 26.39 26.3 132500.0 26.3
2020-06-23 27.59 26.57 27.29 26.72 161400.0 26.72
2020-06-22 27.22 26.63 26.96 26.99 89200.0 26.99
2020-06-19 28.0 26.8 27.01 26.93 175100.0 26.93
2020-06-18 27.38 26.4 26.45 26.73 77800.0 26.73
2020-06-17 27.52 26.45 26.98 26.61 83300.0 26.61
2020-06-16 27.3 25.82 26.35 26.78 116200.0 26.78
2020-06-15 26.17 24.4 24.73 25.9 157200.0 25.9
2020-06-12 25.85 24.22 24.81 25.28 132600.0 25.28
2020-06-11 25.82 24.55 25.69 24.65 152200.0 24.65
2020-06-10 27.0 26.18 26.55 26.29 96400.0 26.29
2020-06-09 26.98 25.05 25.37 26.45 112300.0 26.45
2020-06-08 26.22 25.34 25.9 25.58 147500.0 25.58
2020-06-05 27.24 25.84 26.97 25.95 129100.0 25.95
2020-06-04 27.8 26.03 27.71 26.36 170500.0 26.36
2020-06-03 28.07 26.29 27.16 27.94 216700.0 27.94
2020-06-02 28.13 26.88 27.65 26.91 192100.0 26.91
2020-06-01 28.1 26.98 27.36 27.49 159600.0 27.49
2020-05-29 27.85 26.13 26.97 27.59 189200.0 27.59
2020-05-28 28.22 26.24 26.51 26.97 240200.0 26.97
2020-05-27 26.81 25.08 26.02 26.74 182600.0 26.74
2020-05-26 26.5 24.44 24.78 26.15 184900.0 26.15
2020-05-22 25.31 23.87 24.7 24.05 94400.0 24.05
2020-05-21 26.14 24.64 26.07 24.66 116900.0 24.66
2020-05-20 26.32 25.44 25.72 25.97 120200.0 25.97
2020-05-19 25.98 25.22 25.5 25.23 129300.0 25.23
2020-05-18 26.27 25.19 26.18 25.45 212200.0 25.45
2020-05-15 25.7 24.58 24.95 25.31 105900.0 25.31
2020-05-14 25.86 24.55 25.86 25.16 154400.0 25.16
2020-05-13 27.05 25.2 26.6 26.15 104000.0 26.15
2020-05-12 28.31 26.9 27.86 27.05 233600.0 27.05
2020-05-11 28.09 25.93 27.42 27.75 269100.0 27.75
2020-05-08 27.8 25.98 26.52 26.5 122500.0 26.5
2020-05-07 28.7 26.0 28.43 26.59 216200.0 26.59
2020-05-06 28.99 25.4 28.99 28.53 387200.0 28.53
2020-05-05 28.0 26.1 27.74 26.5 172900.0 26.5
2020-05-04 27.97 24.83 24.99 27.48 220800.0 27.48
2020-05-01 26.61 25.0 25.9 25.09 214400.0 25.09
2020-04-30 26.53 24.23 24.8 26.2 207100.0 26.2
2020-04-29 27.06 24.98 25.7 25.0 221400.0 25.0
2020-04-28 27.97 25.42 26.56 25.49 113100.0 25.49
2020-04-27 27.99 26.38 27.64 26.56 172200.0 26.56
2020-04-24 28.06 25.45 25.87 27.33 173300.0 27.33
2020-04-23 26.26 24.0 24.46 25.52 155300.0 25.52
2020-04-22 25.33 23.74 24.16 24.34 134900.0 24.34
2020-04-21 24.34 22.49 23.96 23.4 129900.0 23.4
2020-04-20 24.3 23.14 23.14 24.14 92500.0 24.14
2020-04-17 24.29 22.76 23.19 23.7 126700.0 23.7
2020-04-16 23.68 20.87 20.87 23.26 178200.0 23.26
2020-04-15 21.78 20.36 20.87 20.75 203200.0 20.75
2020-04-14 22.54 19.95 20.39 22.01 189900.0 22.01
2020-04-13 21.9 20.22 20.99 20.34 117800.0 20.34
2020-04-09 23.44 20.57 23.24 21.07 160200.0 21.07
2020-04-08 23.36 21.04 21.76 22.93 184600.0 22.93
2020-04-07 22.0 20.02 21.71 21.16 208900.0 21.16
2020-04-06 21.14 19.7 20.3 21.11 153000.0 21.11
2020-04-03 21.48 19.31 20.0 19.37 196000.0 19.37
2020-04-02 20.09 18.02 19.18 20.04 186100.0 20.04
2020-04-01 19.4 17.12 17.7 19.21 152100.0 19.21
2020-03-31 19.33 17.5 18.95 18.37 201200.0 18.37
2020-03-30 19.12 16.42 17.17 18.86 209600.0 18.86
2020-03-27 17.67 15.13 15.95 17.07 173700.0 17.07
2020-03-26 16.66 13.5 14.86 16.27 206100.0 16.27
2020-03-25 15.78 14.45 15.26 14.96 195800.0 14.96
2020-03-24 15.22 13.98 14.39 14.92 219100.0 14.92
2020-03-23 15.55 13.36 14.49 13.5 149400.0 13.5
2020-03-20 16.03 14.17 15.79 14.17 293400.0 14.17
2020-03-19 16.23 11.38 11.46 15.66 369200.0 15.66
2020-03-18 15.16 10.9 14.75 11.17 247600.0 11.17
2020-03-17 17.0 14.11 14.83 15.26 203800.0 15.26
2020-03-16 15.96 13.5 15.37 14.1 160900.0 14.1
2020-03-13 19.98 15.35 17.63 16.97 315500.0 16.97
2020-03-12 18.42 16.32 17.16 16.38 207900.0 16.38
2020-03-11 20.52 17.99 19.51 18.51 355000.0 18.51
2020-03-10 21.5 19.33 20.01 19.8 167100.0 19.8
2020-03-09 20.43 19.02 19.91 19.3 195400.0 19.3
2020-03-06 21.86 20.39 21.06 21.28 172000.0 21.28
2020-03-05 23.43 21.45 22.99 21.85 143900.0 21.85
2020-03-04 24.26 23.19 23.47 23.73 89600.0 23.73
2020-03-03 24.58 22.55 23.62 23.14 130300.0 23.14
2020-03-02 23.74 21.9 22.86 23.64 159500.0 23.64
2020-02-28 23.89 22.33 22.91 22.81 196500.0 22.81
2020-02-27 24.9 23.01 24.19 23.74 146600.0 23.74
2020-02-26 26.38 24.4 26.09 24.82 86400.0 24.82
2020-02-25 27.21 25.59 26.93 25.92 95600.0 25.92
2020-02-24 27.36 26.35 26.86 26.69 125100.0 26.69
2020-02-21 28.49 27.67 28.26 27.92 55900.0 27.92
2020-02-20 28.71 27.59 28.65 28.4 60400.0 28.4
2020-02-19 29.0 27.74 27.85 28.72 82200.0 28.72
2020-02-18 28.12 27.45 28.05 27.76 54100.0 27.76