Quanterix

QTRX
🏛️ usa →
6.00
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 10.94 10.94 10.02 10.84 4.9K
09:32 10.84 10.84 10.84 10.84 0.0K
09:33 10.84 10.84 10.84 10.84 0.0K
09:34 10.84 10.84 10.84 10.84 0.0K
09:35 10.84 10.84 10.84 10.84 0.0K
09:36 10.84 10.84 10.84 10.84 0.0K
09:37 10.89 11.03 10.89 11.03 0.3K
09:38 11.03 11.03 11.03 11.03 0.1K
09:39 11.07 11.07 11.05 11.05 1.1K
09:40 11.08 11.20 11.08 11.20 1.6K
09:41 11.20 11.20 11.20 11.20 0.2K
09:42 11.20 11.20 11.20 11.20 0.2K
09:43 11.30 11.30 11.30 11.30 0.2K
09:44 11.30 11.30 11.30 11.30 0.0K
09:45 11.29 11.29 11.28 11.28 0.8K
09:46 11.28 11.28 11.20 11.20 1.4K
09:47 11.20 11.20 11.20 11.20 0.0K
09:48 11.16 11.16 11.16 11.16 6.8K
09:49 11.16 11.16 11.16 11.16 0.0K
09:50 11.16 11.23 11.15 11.23 0.5K
09:51 11.23 11.23 11.23 11.23 0.0K
09:52 11.23 11.23 11.23 11.23 0.0K
09:53 11.23 11.23 11.23 11.23 0.0K
09:54 11.23 11.23 11.23 11.23 0.0K
09:55 11.23 11.23 11.23 11.23 0.0K
09:56 11.23 11.23 11.23 11.23 0.1K
09:57 11.23 11.23 11.23 11.23 0.0K
09:58 11.23 11.23 11.23 11.23 0.0K
09:59 11.23 11.23 11.23 11.23 0.2K
10:00 11.23 11.23 11.11 11.11 0.6K
10:01 11.11 11.11 11.11 11.11 0.0K
10:02 11.11 11.11 11.11 11.11 0.6K
10:03 11.07 11.07 11.07 11.07 0.1K
10:04 11.07 11.07 11.07 11.07 0.0K
10:05 11.08 11.08 11.08 11.08 1.8K
10:06 11.08 11.09 11.08 11.09 2.8K
10:07 11.09 11.09 11.09 11.09 0.0K
10:08 11.09 11.09 11.09 11.09 0.0K
10:09 11.09 11.09 11.09 11.09 0.5K
10:10 11.09 11.09 11.09 11.09 0.3K
10:11 11.09 11.09 11.09 11.09 0.0K
10:12 11.08 11.08 11.08 11.08 0.4K
10:13 11.08 11.08 11.08 11.08 0.0K
10:14 11.08 11.08 11.08 11.08 0.1K
10:15 11.08 11.08 11.08 11.08 0.0K
10:16 11.08 11.08 11.08 11.08 0.0K
10:17 11.08 11.08 11.08 11.08 0.0K
10:18 11.08 11.08 10.99 10.99 1.5K
10:19 10.99 10.99 10.99 10.99 0.0K
10:20 10.99 11.02 10.99 11.02 0.2K
10:21 11.02 11.02 11.02 11.02 0.0K
10:22 11.02 11.02 11.02 11.02 0.0K
10:23 11.02 11.02 11.02 11.02 0.0K
10:24 11.02 11.02 11.02 11.02 0.0K
10:25 11.02 11.02 11.02 11.02 0.1K
10:26 11.02 11.02 11.02 11.02 0.1K
10:27 10.99 10.99 10.99 10.99 0.2K
10:28 10.99 10.99 10.99 10.99 0.2K
10:29 10.99 10.99 10.99 10.99 0.2K
10:30 11.06 11.06 11.06 11.06 1.9K
10:31 11.06 11.06 11.06 11.06 0.0K
10:32 11.06 11.08 11.06 11.08 0.3K
10:33 11.08 11.08 11.08 11.08 0.1K
10:34 11.08 11.08 11.08 11.08 0.1K
10:35 11.06 11.10 11.06 11.10 0.3K
10:36 11.10 11.10 11.10 11.10 3.6K
10:37 11.10 11.10 11.08 11.08 0.3K
10:38 11.08 11.10 11.08 11.08 2.4K
10:39 11.14 11.20 11.14 11.20 3.3K
10:40 11.20 11.20 11.20 11.20 0.1K
10:41 11.20 11.21 11.20 11.21 1.3K
10:42 11.25 11.29 11.25 11.29 2.2K
10:43 11.33 11.33 11.33 11.33 1.2K
10:44 11.33 11.33 11.33 11.33 0.0K
10:45 11.34 11.34 11.34 11.34 0.1K
10:46 11.34 11.34 11.31 11.32 2.0K
10:47 11.28 11.28 11.28 11.28 0.8K
10:48 11.28 11.28 11.23 11.23 0.5K
10:49 11.23 11.23 11.23 11.23 0.1K
10:50 11.23 11.23 11.23 11.23 0.1K
10:51 11.23 11.23 11.23 11.23 0.1K
10:52 11.23 11.23 11.23 11.23 0.0K
10:53 11.23 11.23 11.23 11.23 0.3K
10:54 11.23 11.23 11.23 11.23 0.2K
10:55 11.23 11.23 11.23 11.23 0.0K
10:56 11.23 11.23 11.23 11.23 2.4K
10:57 11.23 11.25 11.23 11.25 2.1K
10:58 11.25 11.25 11.25 11.25 0.0K
10:59 11.25 11.25 11.25 11.25 0.1K
11:00 11.25 11.25 11.25 11.25 0.2K
11:01 11.24 11.24 11.24 11.24 0.9K
11:02 11.26 11.28 11.25 11.28 1.7K
11:03 11.28 11.32 11.28 11.28 5.4K
11:04 11.28 11.30 11.28 11.30 0.3K
11:05 11.30 11.30 11.29 11.29 0.1K
11:06 11.29 11.29 11.29 11.29 0.0K
11:07 11.29 11.29 11.26 11.26 0.4K
11:08 11.26 11.27 11.26 11.27 0.2K
11:09 11.27 11.27 11.27 11.27 0.0K
11:10 11.27 11.29 11.24 11.24 3.4K
11:11 11.24 11.24 11.24 11.24 0.5K
11:12 11.24 11.24 11.24 11.24 0.1K
11:13 11.24 11.24 11.24 11.24 0.0K
11:14 11.24 11.24 11.24 11.24 0.1K
11:15 11.24 11.24 11.24 11.24 0.0K
11:16 11.24 11.24 11.24 11.24 0.1K
11:17 11.27 11.27 11.24 11.24 0.2K
11:18 11.24 11.24 11.24 11.24 0.4K
11:19 11.24 11.24 11.24 11.24 0.1K
11:20 11.24 11.24 11.24 11.24 0.0K
11:21 11.26 11.26 11.26 11.26 0.2K
11:22 11.26 11.26 11.26 11.26 0.0K
11:23 11.22 11.22 11.22 11.22 0.6K
11:24 11.23 11.26 11.23 11.26 3.7K
11:25 11.26 11.26 11.26 11.26 0.8K
11:26 11.26 11.26 11.25 11.25 0.2K
11:27 11.26 11.26 11.26 11.26 0.3K
11:28 11.26 11.26 11.26 11.26 0.0K
11:29 11.24 11.25 11.24 11.25 1.2K
11:30 11.25 11.30 11.25 11.30 9.2K
11:31 11.30 11.34 11.30 11.34 4.8K
11:32 11.34 11.37 11.34 11.37 0.5K
11:33 11.37 11.38 11.37 11.38 0.2K
11:34 11.38 11.38 11.38 11.38 0.0K
11:35 11.38 11.38 11.38 11.38 0.0K
11:36 11.38 11.38 11.38 11.38 0.0K
11:37 11.38 11.42 11.38 11.42 0.2K
11:38 11.42 11.42 11.42 11.42 0.1K
11:39 11.42 11.42 11.42 11.42 0.0K
11:40 11.42 11.42 11.42 11.42 0.0K
11:41 11.42 11.42 11.42 11.42 0.4K
11:42 11.42 11.42 11.42 11.42 0.3K
11:43 11.42 11.42 11.42 11.42 0.2K
11:44 11.42 11.42 11.42 11.42 0.0K
11:45 11.42 11.42 11.42 11.42 0.1K
11:46 11.42 11.42 11.42 11.42 0.0K
11:47 11.42 11.42 11.42 11.42 0.0K
11:48 11.42 11.42 11.42 11.42 0.0K
11:49 11.42 11.42 11.42 11.42 0.0K
11:50 11.42 11.45 11.42 11.45 1.4K
11:51 11.45 11.45 11.45 11.45 0.1K
11:52 11.45 11.51 11.45 11.51 0.9K
11:53 11.51 11.51 11.51 11.51 0.1K
11:54 11.51 11.53 11.51 11.53 1.4K
11:55 11.53 11.56 11.53 11.56 0.7K
11:56 11.56 11.56 11.56 11.56 0.8K
11:57 11.56 11.62 11.56 11.62 0.3K
11:58 11.62 11.62 11.62 11.62 0.5K
11:59 11.62 11.62 11.62 11.62 0.0K
12:00 11.62 11.62 11.62 11.62 0.2K
12:01 11.62 11.64 11.62 11.64 0.7K
12:02 11.66 11.66 11.66 11.66 0.2K
12:03 11.66 11.66 11.66 11.66 0.0K
12:04 11.66 11.66 11.66 11.66 1.1K
12:05 11.66 11.66 11.66 11.66 0.0K
12:06 11.66 11.68 11.66 11.68 0.2K
12:07 11.68 11.68 11.68 11.68 0.1K
12:08 11.68 11.68 11.68 11.68 0.0K
12:09 11.68 11.68 11.68 11.68 0.0K
12:10 11.68 11.68 11.68 11.68 0.0K
12:11 11.68 11.68 11.66 11.66 0.8K
12:12 11.64 11.65 11.64 11.65 2.5K
12:13 11.67 11.67 11.67 11.67 0.4K
12:14 11.67 11.67 11.67 11.67 0.1K
12:15 11.65 11.65 11.65 11.65 0.1K
12:16 11.65 11.65 11.65 11.65 0.0K
12:17 11.65 11.65 11.65 11.65 0.0K
12:18 11.65 11.65 11.65 11.65 0.0K
12:19 11.65 11.65 11.65 11.65 0.0K
12:20 11.65 11.65 11.65 11.65 0.0K
12:21 11.65 11.65 11.63 11.63 1.1K
12:22 11.63 11.64 11.63 11.64 0.8K
12:23 11.64 11.64 11.63 11.63 0.3K
12:24 11.63 11.65 11.63 11.65 1.4K
12:25 11.65 11.65 11.65 11.65 0.0K
12:26 11.65 11.65 11.65 11.65 0.1K
12:27 11.65 11.65 11.65 11.65 0.0K
12:28 11.65 11.65 11.65 11.65 0.1K
12:29 11.65 11.65 11.65 11.65 0.0K
12:30 11.65 11.65 11.65 11.65 0.0K
12:31 11.65 11.65 11.65 11.65 0.1K
12:32 11.65 11.65 11.65 11.65 0.0K
12:33 11.65 11.65 11.65 11.65 0.0K
12:34 11.65 11.65 11.65 11.65 0.0K
12:35 11.65 11.65 11.65 11.65 0.1K
12:36 11.65 11.65 11.65 11.65 0.1K
12:37 11.65 11.65 11.65 11.65 0.1K
12:38 11.65 11.65 11.65 11.65 0.1K
12:39 11.65 11.65 11.65 11.65 0.1K
12:40 11.65 11.65 11.65 11.65 0.0K
12:41 11.65 11.65 11.65 11.65 0.1K
12:42 11.65 11.65 11.65 11.65 0.0K
12:43 11.65 11.66 11.65 11.66 1.1K
12:44 11.66 11.66 11.66 11.66 0.0K
12:45 11.66 11.66 11.66 11.66 0.2K
12:46 11.62 11.62 11.62 11.62 0.9K
12:47 11.62 11.62 11.62 11.62 0.1K
12:48 11.62 11.62 11.62 11.62 0.0K
12:49 11.64 11.64 11.64 11.64 0.8K
12:50 11.64 11.64 11.64 11.64 0.0K
12:51 11.64 11.64 11.64 11.64 0.0K
12:52 11.67 11.67 11.67 11.67 0.9K
12:53 11.67 11.67 11.67 11.67 0.1K
12:54 11.67 11.67 11.67 11.67 0.0K
12:55 11.67 11.67 11.66 11.66 2.0K
12:56 11.66 11.66 11.61 11.61 3.1K
12:57 11.62 11.62 11.62 11.62 1.3K
12:58 11.62 11.65 11.62 11.65 0.2K
12:59 11.65 11.65 11.65 11.65 0.0K
13:00 11.65 11.70 11.65 11.70 1.9K
13:01 11.70 11.70 11.70 11.70 0.0K
13:02 11.70 11.70 11.70 11.70 0.0K
13:03 11.70 11.70 11.70 11.70 0.0K
13:04 11.70 11.77 11.70 11.77 2.4K
13:05 11.77 11.77 11.77 11.77 0.2K
13:06 11.80 11.80 11.80 11.80 0.6K
13:07 11.80 11.80 11.80 11.80 0.0K
13:08 11.80 11.80 11.80 11.80 0.0K
13:09 11.80 11.80 11.80 11.80 0.0K
13:10 11.80 11.83 11.80 11.83 0.2K
13:11 11.85 11.85 11.85 11.85 3.0K
13:12 11.85 11.88 11.85 11.88 0.5K
13:13 11.88 11.88 11.88 11.88 0.0K
13:14 11.88 11.88 11.88 11.88 0.2K
13:15 11.88 11.88 11.88 11.88 0.1K
13:16 11.91 11.91 11.91 11.91 1.1K
13:17 11.91 11.91 11.91 11.91 0.0K
13:18 11.91 11.91 11.91 11.91 0.1K
13:19 11.91 11.96 11.91 11.96 0.9K
13:20 11.96 12.02 11.96 12.02 2.5K
13:21 12.02 12.02 11.99 11.99 0.4K
13:22 11.99 11.99 11.99 11.99 0.2K
13:23 11.99 11.99 11.99 11.99 0.0K
13:24 11.99 11.99 11.99 11.99 0.0K
13:25 11.99 11.99 11.99 11.99 0.1K
13:26 11.99 11.99 11.99 11.99 0.0K
13:27 11.99 11.99 11.99 11.99 0.0K
13:28 11.99 12.02 11.99 12.02 2.9K
13:29 12.02 12.02 12.02 12.02 0.3K
13:30 12.02 12.05 12.02 12.05 2.0K
13:31 12.05 12.08 12.05 12.08 0.8K
13:32 12.08 12.08 11.99 11.99 6.3K
13:33 11.99 11.99 11.99 11.99 0.8K
13:34 11.99 11.99 11.99 11.99 0.0K
13:35 11.99 11.99 11.99 11.99 0.2K
13:36 11.97 11.99 11.97 11.98 2.2K
13:37 11.98 11.98 11.98 11.98 0.0K
13:38 11.98 11.98 11.98 11.98 0.0K
13:39 11.98 11.98 11.98 11.98 0.0K
13:40 11.98 11.98 11.98 11.98 1.0K
13:41 11.98 11.98 11.98 11.98 0.0K
13:42 11.98 11.98 11.98 11.98 0.1K
13:43 11.98 11.98 11.96 11.96 0.4K
13:44 11.96 11.96 11.96 11.96 0.5K
13:45 11.96 11.96 11.96 11.96 0.1K
13:46 11.95 11.97 11.95 11.97 1.5K
13:47 11.97 11.97 11.95 11.95 0.9K
13:48 11.95 11.95 11.95 11.95 0.0K
13:49 11.95 11.95 11.95 11.95 0.7K
13:50 11.95 11.95 11.95 11.95 0.1K
13:51 11.95 11.95 11.95 11.95 0.1K
13:52 11.95 11.95 11.94 11.94 0.2K
13:53 11.94 11.95 11.94 11.95 0.1K
13:54 11.95 11.95 11.92 11.92 0.2K
13:55 11.95 11.95 11.95 11.95 0.2K
13:56 11.95 11.95 11.95 11.95 0.0K
13:57 11.95 11.95 11.95 11.95 0.2K
13:58 11.95 11.95 11.95 11.95 0.2K
13:59 11.95 11.95 11.95 11.95 0.2K
14:00 11.95 11.95 11.95 11.95 0.1K
14:01 11.95 11.95 11.94 11.94 2.4K
14:02 11.94 11.94 11.94 11.94 0.1K
14:03 11.94 11.94 11.94 11.94 0.0K
14:04 11.94 11.94 11.94 11.94 0.0K
14:05 11.94 11.94 11.94 11.94 0.4K
14:06 11.94 12.00 11.94 12.00 2.4K
14:07 12.00 12.06 12.00 12.06 1.3K
14:08 12.08 12.08 12.08 12.08 0.8K
14:09 12.05 12.05 12.05 12.05 0.2K
14:10 12.05 12.05 12.05 12.05 0.0K
14:11 12.05 12.05 12.05 12.05 0.0K
14:12 12.05 12.08 12.05 12.08 0.8K
14:13 12.08 12.08 12.08 12.08 0.1K
14:14 12.08 12.08 12.08 12.08 0.0K
14:15 12.08 12.08 12.08 12.08 0.0K
14:16 12.08 12.08 12.08 12.08 0.2K
14:17 12.08 12.08 12.08 12.08 0.1K
14:18 12.09 12.11 12.09 12.10 0.8K
14:19 12.10 12.10 12.10 12.10 0.0K
14:20 12.10 12.10 12.10 12.10 0.0K
14:21 12.10 12.10 12.10 12.10 0.2K
14:22 12.10 12.11 12.10 12.11 0.3K
14:23 12.11 12.11 12.11 12.11 0.5K
14:24 12.11 12.13 12.11 12.13 0.7K
14:25 12.11 12.11 12.11 12.11 0.3K
14:26 12.11 12.11 12.11 12.11 0.0K
14:27 12.11 12.11 12.11 12.11 0.0K
14:28 12.11 12.11 12.11 12.11 0.1K
14:29 12.07 12.07 12.05 12.07 1.6K
14:30 12.07 12.07 12.07 12.07 0.2K
14:31 12.07 12.07 12.05 12.06 3.9K
14:32 12.06 12.08 12.06 12.08 1.0K
14:33 12.10 12.10 12.10 12.10 0.7K
14:34 12.10 12.11 12.10 12.11 0.4K
14:35 12.11 12.11 12.11 12.11 0.0K
14:36 12.11 12.11 12.11 12.11 0.0K
14:37 12.11 12.11 12.11 12.11 1.6K
14:38 12.11 12.12 12.11 12.12 6.5K
14:39 12.12 12.12 12.12 12.12 0.0K
14:40 12.12 12.15 12.11 12.15 1.5K
14:41 12.15 12.15 12.15 12.15 0.1K
14:42 12.15 12.15 12.15 12.15 0.3K
14:43 12.15 12.22 12.15 12.22 1.5K
14:44 12.22 12.22 12.22 12.22 0.6K
14:45 12.22 12.22 12.21 12.21 0.5K
14:46 12.21 12.21 12.18 12.18 1.1K
14:47 12.18 12.18 12.18 12.18 0.0K
14:48 12.18 12.18 12.18 12.18 0.2K
14:49 12.18 12.18 12.17 12.17 0.7K
14:50 12.17 12.17 12.17 12.17 0.4K
14:51 12.17 12.17 12.17 12.17 0.2K
14:52 12.17 12.17 12.17 12.17 0.2K
14:53 12.17 12.21 12.17 12.21 2.7K
14:54 12.22 12.22 12.12 12.12 6.6K
14:55 12.12 12.12 12.12 12.12 0.6K
14:56 12.12 12.12 12.12 12.12 1.4K
14:57 12.12 12.12 12.12 12.12 0.1K
14:58 12.12 12.15 12.12 12.15 3.2K
14:59 12.15 12.15 12.06 12.06 1.8K
15:00 12.06 12.06 12.06 12.06 0.9K
15:01 12.06 12.06 12.06 12.06 0.6K
15:02 12.06 12.06 12.06 12.06 0.0K
15:03 12.06 12.06 12.06 12.06 0.3K
15:04 12.01 12.01 12.01 12.01 0.7K
15:05 12.01 12.01 12.01 12.01 1.2K
15:06 12.01 12.01 12.01 12.01 1.9K
15:07 12.01 12.01 12.01 12.01 0.2K
15:08 12.03 12.05 12.03 12.05 3.1K
15:09 12.05 12.05 12.05 12.05 0.4K
15:10 12.03 12.03 12.03 12.03 1.1K
15:11 12.03 12.05 12.03 12.05 0.9K
15:12 12.05 12.05 12.05 12.05 1.2K
15:13 12.06 12.09 12.06 12.09 2.1K
15:14 12.09 12.10 12.09 12.09 1.1K
15:15 12.09 12.11 12.09 12.11 1.9K
15:16 12.11 12.12 12.11 12.12 0.7K
15:17 12.12 12.12 12.12 12.12 0.4K
15:18 12.11 12.11 12.06 12.06 2.5K
15:19 12.06 12.06 12.04 12.06 0.2K
15:20 12.04 12.04 12.04 12.04 0.2K
15:21 12.04 12.04 12.04 12.04 0.2K
15:22 12.04 12.04 12.04 12.04 1.3K
15:23 12.05 12.05 12.04 12.04 1.0K
15:24 12.04 12.08 12.04 12.07 2.3K
15:25 12.07 12.07 12.07 12.07 0.1K
15:26 12.07 12.09 12.07 12.09 0.9K
15:27 12.09 12.09 12.09 12.09 0.3K
15:28 12.08 12.08 12.05 12.05 3.6K
15:29 12.05 12.05 12.05 12.05 0.4K
15:30 12.05 12.05 12.02 12.03 1.6K
15:31 12.03 12.03 11.97 11.97 2.1K
15:32 11.97 11.97 11.97 11.97 0.1K
15:33 11.97 11.99 11.97 11.99 1.6K
15:34 11.99 11.99 11.99 11.99 0.2K
15:35 11.99 11.99 11.97 11.97 1.3K
15:36 11.97 11.97 11.95 11.95 0.5K
15:37 11.95 11.95 11.95 11.95 0.4K
15:38 11.96 11.96 11.96 11.96 0.6K
15:39 11.96 11.98 11.96 11.98 0.6K
15:40 11.98 11.98 11.98 11.98 0.3K
15:41 11.98 11.98 11.96 11.96 1.4K
15:42 11.96 11.96 11.93 11.94 0.9K
15:43 11.94 11.94 11.94 11.94 0.2K
15:44 11.94 11.94 11.94 11.94 2.3K
15:45 11.94 11.99 11.94 11.99 5.5K
15:46 11.99 11.99 11.99 11.99 0.0K
15:47 11.99 12.00 11.99 12.00 0.8K
15:48 12.00 12.00 12.00 12.00 2.4K
15:49 11.97 12.01 11.97 12.01 5.1K
15:50 12.01 12.01 12.01 12.01 0.2K
15:51 12.01 12.01 12.01 12.01 0.1K
15:52 12.05 12.05 12.05 12.05 0.5K
15:53 12.02 12.02 12.02 12.02 3.0K
15:54 12.03 12.03 12.02 12.02 0.8K
15:55 12.02 12.03 12.02 12.03 4.9K
15:56 12.06 12.08 12.06 12.08 3.7K
15:57 12.08 12.08 12.07 12.07 3.4K
15:58 12.07 12.07 12.05 12.06 5.1K
15:59 12.06 12.06 12.04 12.05 7.8K
16:00 12.06 12.08 12.04 12.08 67.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available