Saturday, 27 April 2024
Quanterix Corporation Common Stock
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 8.920 | 9.140 | 8.750 | 8.800 | 247,400 |
| 13/10/22 | 8.630 | 9.060 | 8.190 | 8.790 | 416,200 |
| 12/10/22 | 9.150 | 9.150 | 8.765 | 9.060 | 458,300 |
| 11/10/22 | 9.470 | 9.600 | 8.960 | 9.190 | 1,096,900 |
| 10/10/22 | 10.440 | 10.440 | 9.540 | 9.600 | 1,363,900 |
| 07/10/22 | 10.77 | 10.91 | 10.27 | 10.39 | 272,500 |
| 06/10/22 | 11.02 | 11.66 | 10.97 | 11.19 | 249,700 |
| 05/10/22 | 11.11 | 11.32 | 10.59 | 11.07 | 432,900 |
| 04/10/22 | 10.34 | 11.91 | 10.34 | 11.46 | 486,500 |
| 03/10/22 | 11.12 | 11.29 | 10.09 | 10.48 | 585,300 |
| 30/09/22 | 9.86 | 11.88 | 9.80 | 11.02 | 1,003,400 |
| 29/09/22 | 10.200 | 10.650 | 9.740 | 9.860 | 624,100 |
| 28/09/22 | 8.80 | 11.03 | 8.58 | 10.41 | 4,464,200 |
| 26/09/22 | 8.310 | 8.890 | 8.170 | 8.320 | 519,100 |
| 23/09/22 | 8.450 | 8.655 | 8.210 | 8.470 | 450,200 |
| 22/09/22 | 8.980 | 9.010 | 8.390 | 8.630 | 322,200 |
| 21/09/22 | 9.590 | 9.720 | 9.050 | 9.080 | 346,700 |
| 20/09/22 | 9.440 | 9.610 | 9.240 | 9.480 | 243,900 |
| 19/09/22 | 9.270 | 9.680 | 9.130 | 9.670 | 278,400 |
| 16/09/22 | 10.060 | 10.060 | 9.100 | 9.400 | 518,200 |
| 15/09/22 | 9.74 | 10.62 | 9.74 | 10.32 | 335,500 |
| 14/09/22 | 9.910 | 10.030 | 9.620 | 9.840 | 247,600 |
| 13/09/22 | 10.030 | 10.280 | 9.820 | 9.950 | 473,500 |
| 12/09/22 | 10.12 | 10.67 | 10.06 | 10.53 | 415,900 |
| 09/09/22 | 9.42 | 10.21 | 9.31 | 10.10 | 712,100 |
| 08/09/22 | 9.310 | 9.690 | 9.119 | 9.310 | 424,500 |
| 07/09/22 | 8.610 | 9.510 | 8.580 | 9.470 | 1,793,500 |
| 06/09/22 | 8.860 | 8.960 | 8.630 | 8.660 | 473,000 |
| 02/09/22 | 9.450 | 9.450 | 8.665 | 8.790 | 435,800 |
| 01/09/22 | 9.200 | 9.320 | 8.780 | 9.210 | 524,300 |
| 31/08/22 | 9.370 | 9.530 | 9.115 | 9.350 | 315,200 |
| 30/08/22 | 9.390 | 9.490 | 9.090 | 9.250 | 328,700 |
| 29/08/22 | 9.320 | 9.565 | 9.190 | 9.270 | 685,600 |
| 26/08/22 | 10.070 | 10.195 | 9.480 | 9.480 | 337,000 |
| 25/08/22 | 9.85 | 10.09 | 9.72 | 10.05 | 369,100 |
| 24/08/22 | 9.340 | 9.990 | 9.330 | 9.790 | 662,600 |
| 23/08/22 | 8.970 | 9.400 | 8.820 | 9.370 | 452,800 |
| 22/08/22 | 9.140 | 9.230 | 8.765 | 8.940 | 492,800 |
| 19/08/22 | 9.300 | 9.500 | 9.102 | 9.230 | 702,900 |
| 18/08/22 | 9.730 | 9.840 | 9.310 | 9.510 | 560,800 |
| 17/08/22 | 10.200 | 10.210 | 9.550 | 9.790 | 1,037,500 |
| 16/08/22 | 10.040 | 10.170 | 9.510 | 9.770 | 943,700 |
| 15/08/22 | 10.07 | 10.46 | 9.68 | 10.18 | 982,800 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |