NASDAQ:QTRX | Historical Stock Price | Quanterix Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-12-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.39$5.00$10.44$21.81$45.57$95.172017-12-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$46.50$46.50155,100——
2020-12-30$47.51$47.51304,100——
2020-12-29$45.89$45.89410,000——
2020-12-28$48.06$48.06229,000——
2020-12-24$45.94$45.94118,500——
2020-12-23$47.77$47.77320,300——
2020-12-22$46.02$46.02399,500——
2020-12-21$45.87$45.87548,400——
2020-12-18$44.00$44.00870,400——
2020-12-17$43.80$43.80278,100——
2020-12-16$43.86$43.86216,300——
2020-12-15$44.28$44.28170,700——
2020-12-14$43.76$43.76230,400——
2020-12-11$45.88$45.88155,900——
2020-12-10$47.30$47.30230,800——
2020-12-09$44.58$44.58232,500——
2020-12-08$45.91$45.91229,800——
2020-12-07$47.33$47.33186,900——
2020-12-04$46.92$46.92292,100——
2020-12-03$44.16$44.16130,700——
2020-12-02$43.58$43.58158,200——
2020-12-01$43.88$43.88137,200——
2020-11-30$43.19$43.19218,000——
2020-11-27$43.54$43.5492,600——
2020-11-25$41.94$41.94276,600——
2020-11-24$42.70$42.70349,900——
2020-11-23$47.21$47.21267,500——
2020-11-20$46.05$46.05349,500——
2020-11-19$46.01$46.01107,500——
2020-11-18$46.12$46.1288,000——
2020-11-17$47.66$47.66128,200——
2020-11-16$47.47$47.47164,100——
2020-11-13$49.88$49.88172,100——
2020-11-12$48.75$48.75276,500——
2020-11-11$49.82$49.82260,300——
2020-11-10$44.97$44.97337,600——
2020-11-09$42.86$42.86438,000——
2020-11-06$49.70$49.70412,100——
2020-11-05$44.09$44.09178,800——
2020-11-04$42.07$42.07256,000——
2020-11-03$39.30$39.30139,400——
2020-11-02$37.08$37.0883,200——
2020-10-30$36.61$36.61119,500——
2020-10-29$37.85$37.85127,900——
2020-10-28$38.42$38.42129,200——
2020-10-27$39.51$39.51145,000——
2020-10-26$38.74$38.74189,600——
2020-10-23$40.59$40.59136,100——
2020-10-22$40.87$40.87177,900——
2020-10-21$40.34$40.34154,800——
2020-10-20$40.92$40.92209,000——
2020-10-19$42.67$42.67112,500——
2020-10-16$42.34$42.34139,600——
2020-10-15$43.14$43.14131,000——
2020-10-14$42.91$42.91154,800——
2020-10-13$44.64$44.64273,500——
2020-10-12$44.95$44.95288,900——
2020-10-09$46.15$46.15375,700——
2020-10-08$45.27$45.27436,200——
2020-10-07$43.38$43.38572,800——
2020-10-06$36.90$36.90412,700——
2020-10-05$35.35$35.35140,800——
2020-10-02$33.89$33.89143,500——
2020-10-01$34.70$34.70135,600——
2020-09-30$33.74$33.7497,600——
2020-09-29$33.87$33.87156,400——
2020-09-28$32.93$32.93105,500——
2020-09-25$32.77$32.77122,100——
2020-09-24$31.57$31.57116,100——
2020-09-23$32.76$32.76103,600——
2020-09-22$33.28$33.2892,100——
2020-09-21$33.10$33.10122,400——
2020-09-18$33.90$33.90591,600——
2020-09-17$33.16$33.16105,100——
2020-09-16$33.20$33.20123,900——
2020-09-15$33.20$33.20112,500——
2020-09-14$33.37$33.37144,300——
2020-09-11$31.75$31.75109,300——
2020-09-10$31.95$31.95144,600——
2020-09-09$31.76$31.76172,700——
2020-09-08$30.73$30.73215,700——
2020-09-04$31.00$31.00242,900——
2020-09-03$32.71$32.71212,400——
2020-09-02$34.98$34.98116,800——
2020-09-01$35.36$35.36134,000——
2020-08-31$35.60$35.60164,300——
2020-08-28$35.28$35.28211,500——
2020-08-27$34.85$34.85228,800——
2020-08-26$35.97$35.97161,600——
2020-08-25$36.22$36.22152,300——
2020-08-24$35.23$35.23118,100——
2020-08-21$36.05$36.05174,400——
2020-08-20$36.77$36.77191,100——
2020-08-19$36.42$36.42481,600——
2020-08-18$34.99$34.99236,900——
2020-08-17$34.74$34.74207,900——
2020-08-14$35.09$35.09204,000——
2020-08-13$37.47$37.47525,400——
2020-08-12$34.13$34.13187,100——
2020-08-11$33.42$33.42218,900——
2020-08-10$33.21$33.21805,100——
2020-08-07$33.12$33.121,575,400——
2020-08-06$34.93$34.93201,000——
2020-08-05$35.05$35.05342,800——
2020-08-04$33.00$33.00286,400——
2020-08-03$32.29$32.29329,900——
2020-07-31$32.31$32.31690,600——
2020-07-30$33.18$33.18386,600——
2020-07-29$31.58$31.58480,300——
2020-07-28$28.06$28.06453,000——
2020-07-27$27.02$27.02170,500——
2020-07-24$27.15$27.15193,000——
2020-07-23$30.05$30.05118,100——
2020-07-22$29.95$29.9599,800——
2020-07-21$30.96$30.96225,800——
2020-07-20$30.96$30.96187,100——
2020-07-17$31.35$31.35290,200——
2020-07-16$28.20$28.20143,400——
2020-07-15$28.48$28.48139,600——
2020-07-14$27.56$27.5679,900——
2020-07-13$26.92$26.92184,600——
2020-07-10$27.28$27.2882,100——
2020-07-09$27.50$27.50115,300——
2020-07-08$26.91$26.9196,000——
2020-07-07$27.13$27.13136,800——
2020-07-06$27.88$27.88197,600——
2020-07-02$27.88$27.88144,300——
2020-07-01$27.80$27.80462,900——
2020-06-30$27.39$27.39164,600——
2020-06-29$26.77$26.77137,200——
2020-06-26$26.95$26.95980,400——
2020-06-25$27.08$27.08220,500——
2020-06-24$26.30$26.30132,500——
2020-06-23$26.72$26.72161,400——
2020-06-22$26.99$26.9989,200——
2020-06-19$26.93$26.93175,100——
2020-06-18$26.73$26.7377,800——
2020-06-17$26.61$26.6183,300——
2020-06-16$26.78$26.78116,200——
2020-06-15$25.90$25.90157,200——
2020-06-12$25.28$25.28132,600——
2020-06-11$24.65$24.65152,200——
2020-06-10$26.29$26.2996,400——
2020-06-09$26.45$26.45112,300——
2020-06-08$25.58$25.58147,500——
2020-06-05$25.95$25.95129,100——
2020-06-04$26.36$26.36170,500——
2020-06-03$27.94$27.94216,700——
2020-06-02$26.91$26.91192,100——
2020-06-01$27.49$27.49159,600——
2020-05-29$27.59$27.59189,200——
2020-05-28$26.97$26.97240,200——
2020-05-27$26.74$26.74182,600——
2020-05-26$26.15$26.15184,900——
2020-05-22$24.05$24.0594,400——
2020-05-21$24.66$24.66116,900——
2020-05-20$25.97$25.97120,200——
2020-05-19$25.23$25.23129,300——
2020-05-18$25.45$25.45212,200——
2020-05-15$25.31$25.31105,900——
2020-05-14$25.16$25.16154,400——
2020-05-13$26.15$26.15104,000——
2020-05-12$27.05$27.05233,600——
2020-05-11$27.75$27.75269,100——
2020-05-08$26.50$26.50122,500——
2020-05-07$26.59$26.59216,200——
2020-05-06$28.53$28.53387,200——
2020-05-05$26.50$26.50172,900——
2020-05-04$27.48$27.48220,800——
2020-05-01$25.09$25.09214,400——
2020-04-30$26.20$26.20207,100——
2020-04-29$25.00$25.00221,400——
2020-04-28$25.49$25.49113,100——
2020-04-27$26.56$26.56172,200——
2020-04-24$27.33$27.33173,300——
2020-04-23$25.52$25.52155,300——
2020-04-22$24.34$24.34134,900——
2020-04-21$23.40$23.40129,900——
2020-04-20$24.14$24.1492,500——
2020-04-17$23.70$23.70126,700——
2020-04-16$23.26$23.26178,200——
2020-04-15$20.75$20.75203,200——
2020-04-14$22.01$22.01189,900——
2020-04-13$20.34$20.34117,800——
2020-04-09$21.07$21.07160,200——
2020-04-08$22.93$22.93184,600——
2020-04-07$21.16$21.16208,900——
2020-04-06$21.11$21.11153,000——
2020-04-03$19.37$19.37196,000——
2020-04-02$20.04$20.04186,100——
2020-04-01$19.21$19.21152,100——
2020-03-31$18.37$18.37201,200——
2020-03-30$18.86$18.86209,600——
2020-03-27$17.07$17.07173,700——
2020-03-26$16.27$16.27206,100——
2020-03-25$14.96$14.96195,800——
2020-03-24$14.92$14.92219,100——
2020-03-23$13.50$13.50149,400——
2020-03-20$14.17$14.17293,400——
2020-03-19$15.66$15.66369,200——
2020-03-18$11.17$11.17247,600——
2020-03-17$15.26$15.26203,800——
2020-03-16$14.10$14.10160,900——
2020-03-13$16.97$16.97315,500——
2020-03-12$16.38$16.38207,900——
2020-03-11$18.51$18.51355,000——
2020-03-10$19.80$19.80167,100——
2020-03-09$19.30$19.30195,400——
2020-03-06$21.28$21.28172,000——
2020-03-05$21.85$21.85143,900——
2020-03-04$23.73$23.7389,600——
2020-03-03$23.14$23.14130,300——
2020-03-02$23.64$23.64159,500——
2020-02-28$22.81$22.81196,500——
2020-02-27$23.74$23.74146,600——
2020-02-26$24.82$24.8286,400——
2020-02-25$25.92$25.9295,600——
2020-02-24$26.69$26.69125,100——
2020-02-21$27.92$27.9255,900——
2020-02-20$28.40$28.4060,400——
2020-02-19$28.72$28.7282,200——
2020-02-18$27.76$27.7654,100——
2020-02-14$28.21$28.2146,500——
2020-02-13$28.08$28.0881,700——
2020-02-12$28.09$28.0987,900——
2020-02-11$27.70$27.70141,400——
2020-02-10$27.87$27.8792,700——
2020-02-07$27.68$27.68101,900——
2020-02-06$28.21$28.21119,500——
2020-02-05$27.87$27.87108,500——
2020-02-04$27.40$27.4072,000——
2020-02-03$26.41$26.41106,700——
2020-01-31$27.11$27.11157,800——
2020-01-30$27.28$27.28112,700——
2020-01-29$27.47$27.4789,500——
2020-01-28$27.15$27.15106,200——
2020-01-27$26.22$26.22128,700——
2020-01-24$26.86$26.86222,900——
2020-01-23$25.75$25.75152,000——
2020-01-22$25.33$25.33198,800——
2020-01-21$25.14$25.14208,600——
2020-01-17$24.09$24.09148,700——
2020-01-16$24.75$24.75394,600——
2020-01-15$21.65$21.65145,500——
2020-01-14$22.18$22.18122,500——
2020-01-13$22.54$22.54122,100——
2020-01-10$21.70$21.70109,800——
2020-01-09$21.74$21.74130,900——
2020-01-08$22.35$22.35143,500——
2020-01-07$23.20$23.20132,500——
2020-01-06$22.85$22.85167,000——
2020-01-03$22.98$22.9889,100——
2020-01-02$23.12$23.1282,400——