Quanterix

QTRX
🏛️ usa →
5.66
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 11.86 12.22 11.86 11.86 5.6K
09:32 11.86 11.86 11.86 11.86 0.0K
09:33 11.86 11.86 11.86 11.86 0.0K
09:34 11.86 11.86 11.86 11.86 0.0K
09:35 11.86 11.86 11.86 11.86 0.0K
09:36 11.86 12.09 11.86 12.09 0.6K
09:37 12.09 12.09 12.09 12.09 0.0K
09:38 12.09 12.09 12.09 12.09 0.1K
09:39 12.09 12.09 12.09 12.09 0.0K
09:40 12.10 12.10 12.10 12.10 0.2K
09:41 12.10 12.10 12.10 12.10 0.0K
09:42 12.10 12.10 12.10 12.10 0.5K
09:43 12.10 12.10 12.10 12.10 0.1K
09:44 12.10 12.10 12.10 12.10 0.1K
09:45 12.10 12.10 12.10 12.10 0.0K
09:46 12.19 12.21 12.19 12.21 0.6K
09:47 12.21 12.21 12.21 12.21 0.3K
09:48 12.21 12.21 12.21 12.21 0.0K
09:49 12.21 12.21 12.21 12.21 0.1K
09:50 12.21 12.21 12.20 12.20 1.8K
09:51 12.20 12.20 12.20 12.20 0.9K
09:52 12.20 12.20 12.20 12.20 0.3K
09:53 12.20 12.20 12.16 12.16 0.7K
09:54 12.16 12.16 12.16 12.16 0.1K
09:55 12.16 12.16 12.16 12.16 0.2K
09:56 12.16 12.16 12.16 12.16 0.0K
09:57 12.16 12.16 12.16 12.16 0.0K
09:58 12.16 12.17 12.16 12.17 0.5K
09:59 12.12 12.12 12.10 12.10 0.9K
10:00 12.10 12.10 12.10 12.10 0.0K
10:01 12.06 12.06 12.06 12.06 0.6K
10:02 11.96 11.96 11.94 11.94 0.8K
10:03 11.94 11.94 11.94 11.94 0.1K
10:04 11.94 11.94 11.94 11.94 0.0K
10:05 11.90 11.90 11.90 11.90 0.3K
10:06 11.85 11.86 11.85 11.85 0.9K
10:07 11.85 11.85 11.82 11.82 0.2K
10:08 11.82 11.82 11.82 11.82 0.0K
10:09 11.75 11.76 11.68 11.76 0.8K
10:10 11.76 11.76 11.76 11.76 0.1K
10:11 11.76 11.76 11.70 11.70 0.3K
10:12 11.70 11.79 11.70 11.79 0.8K
10:13 11.76 11.76 11.76 11.76 0.3K
10:14 11.76 11.76 11.76 11.76 0.0K
10:15 11.76 11.76 11.76 11.76 0.1K
10:16 11.76 11.76 11.76 11.76 0.0K
10:17 11.76 11.76 11.73 11.73 0.2K
10:18 11.73 11.74 11.73 11.74 0.4K
10:19 11.74 11.74 11.74 11.74 0.1K
10:20 11.77 11.77 11.77 11.77 0.5K
10:21 11.77 11.77 11.77 11.77 0.2K
10:22 11.77 11.77 11.77 11.77 0.6K
10:23 11.77 11.77 11.77 11.77 0.0K
10:24 11.77 11.77 11.77 11.77 0.0K
10:25 11.77 11.79 11.75 11.75 0.2K
10:26 11.75 11.75 11.75 11.75 0.0K
10:27 11.75 11.75 11.75 11.75 0.1K
10:28 11.75 11.75 11.75 11.75 0.0K
10:29 11.70 11.70 11.70 11.70 0.9K
10:30 11.70 11.70 11.70 11.70 0.0K
10:31 11.70 11.70 11.70 11.70 0.0K
10:32 11.61 11.61 11.57 11.57 2.5K
10:33 11.57 11.57 11.57 11.57 0.2K
10:34 11.57 11.57 11.57 11.57 0.1K
10:35 11.51 11.55 11.51 11.55 1.5K
10:36 11.55 11.55 11.55 11.55 0.1K
10:37 11.52 11.52 11.52 11.52 1.3K
10:38 11.52 11.52 11.52 11.52 0.0K
10:39 11.52 11.52 11.52 11.52 0.1K
10:40 11.52 11.52 11.52 11.52 0.0K
10:41 11.39 11.39 11.39 11.39 2.4K
10:42 11.39 11.46 11.39 11.46 2.1K
10:43 11.46 11.46 11.45 11.45 0.4K
10:44 11.45 11.45 11.44 11.44 0.1K
10:45 11.44 11.44 11.44 11.44 0.0K
10:46 11.44 11.45 11.44 11.45 1.0K
10:47 11.45 11.45 11.45 11.45 0.0K
10:48 11.45 11.45 11.44 11.44 0.3K
10:49 11.44 11.47 11.44 11.47 1.1K
10:50 11.47 11.49 11.47 11.49 0.1K
10:51 11.51 11.51 11.51 11.51 0.2K
10:52 11.53 11.54 11.53 11.54 0.4K
10:53 11.54 11.54 11.54 11.54 0.2K
10:54 11.54 11.62 11.54 11.62 1.0K
10:55 11.62 11.66 11.62 11.66 2.7K
10:56 11.66 11.66 11.66 11.66 0.1K
10:57 11.66 11.72 11.66 11.72 0.4K
10:58 11.72 11.72 11.72 11.72 0.0K
10:59 11.78 11.78 11.78 11.78 1.0K
11:00 11.78 11.80 11.78 11.80 0.5K
11:01 11.80 11.80 11.80 11.80 0.2K
11:02 11.80 11.80 11.80 11.80 0.0K
11:03 11.74 11.74 11.74 11.74 0.4K
11:04 11.75 11.75 11.75 11.75 0.4K
11:05 11.75 11.75 11.75 11.75 0.1K
11:06 11.81 11.81 11.81 11.81 0.2K
11:07 11.81 11.81 11.81 11.81 0.0K
11:08 11.81 11.81 11.78 11.78 0.7K
11:09 11.80 11.80 11.80 11.80 0.1K
11:10 11.80 11.80 11.80 11.80 0.1K
11:11 11.80 11.80 11.80 11.80 0.0K
11:12 11.80 11.80 11.74 11.74 1.3K
11:13 11.74 11.74 11.74 11.74 0.1K
11:14 11.74 11.74 11.74 11.74 0.0K
11:15 11.74 11.74 11.74 11.74 0.0K
11:16 11.75 11.75 11.75 11.75 0.9K
11:17 11.75 11.75 11.75 11.75 0.0K
11:18 11.73 11.73 11.73 11.73 0.1K
11:19 11.73 11.73 11.73 11.73 0.1K
11:20 11.73 11.73 11.73 11.73 0.0K
11:21 11.75 11.75 11.75 11.75 1.1K
11:22 11.75 11.77 11.75 11.77 0.6K
11:23 11.77 11.77 11.75 11.75 3.7K
11:24 11.75 11.75 11.73 11.73 0.9K
11:25 11.73 11.73 11.73 11.73 0.2K
11:26 11.73 11.73 11.73 11.73 0.0K
11:27 11.75 11.75 11.75 11.75 0.5K
11:28 11.75 11.77 11.75 11.77 0.3K
11:29 11.77 11.79 11.77 11.79 1.4K
11:30 11.79 11.79 11.79 11.79 1.5K
11:31 11.79 11.85 11.79 11.85 3.3K
11:32 11.86 11.86 11.86 11.86 1.1K
11:33 11.86 11.86 11.86 11.86 0.2K
11:34 11.86 11.86 11.86 11.86 0.4K
11:35 11.81 11.81 11.81 11.81 1.6K
11:36 11.75 11.75 11.75 11.75 0.6K
11:37 11.75 11.75 11.75 11.75 0.0K
11:38 11.75 11.75 11.75 11.75 0.0K
11:39 11.75 11.77 11.75 11.77 0.2K
11:40 11.77 11.77 11.77 11.77 0.0K
11:41 11.77 11.77 11.77 11.77 0.0K
11:42 11.76 11.76 11.76 11.76 0.1K
11:43 11.76 11.76 11.76 11.76 0.5K
11:44 11.76 11.76 11.76 11.76 0.3K
11:45 11.76 11.76 11.76 11.76 0.3K
11:46 11.76 11.76 11.76 11.76 0.0K
11:47 11.76 11.76 11.76 11.76 0.2K
11:48 11.76 11.76 11.76 11.76 0.0K
11:49 11.76 11.76 11.76 11.76 0.7K
11:50 11.72 11.72 11.72 11.72 0.3K
11:51 11.72 11.72 11.72 11.72 0.0K
11:52 11.72 11.72 11.72 11.72 0.3K
11:53 11.70 11.70 11.69 11.69 1.2K
11:54 11.67 11.67 11.67 11.67 0.7K
11:55 11.67 11.67 11.67 11.67 0.0K
11:56 11.64 11.64 11.64 11.64 0.4K
11:57 11.64 11.64 11.64 11.64 0.0K
11:58 11.64 11.64 11.64 11.64 0.0K
11:59 11.64 11.64 11.64 11.64 0.0K
12:00 11.65 11.67 11.65 11.67 0.3K
12:01 11.67 11.67 11.67 11.67 0.0K
12:02 11.67 11.67 11.67 11.67 0.0K
12:03 11.67 11.67 11.67 11.67 0.1K
12:04 11.64 11.64 11.61 11.61 0.7K
12:05 11.61 11.63 11.61 11.63 0.1K
12:06 11.63 11.63 11.63 11.63 0.1K
12:07 11.63 11.63 11.63 11.63 0.1K
12:08 11.63 11.63 11.63 11.63 0.0K
12:09 11.63 11.63 11.63 11.63 0.0K
12:10 11.68 11.72 11.68 11.72 3.2K
12:11 11.69 11.69 11.69 11.69 0.2K
12:12 11.69 11.69 11.69 11.69 0.0K
12:13 11.66 11.66 11.66 11.66 0.5K
12:14 11.66 11.66 11.66 11.66 0.0K
12:15 11.64 11.64 11.64 11.64 0.5K
12:16 11.64 11.64 11.64 11.64 0.0K
12:17 11.64 11.64 11.64 11.64 0.1K
12:18 11.64 11.64 11.64 11.64 0.2K
12:19 11.64 11.64 11.64 11.64 0.1K
12:20 11.64 11.64 11.64 11.64 0.4K
12:21 11.64 11.64 11.64 11.64 0.2K
12:22 11.65 11.65 11.65 11.65 0.2K
12:23 11.65 11.65 11.65 11.65 0.1K
12:24 11.65 11.65 11.65 11.65 0.0K
12:25 11.65 11.65 11.65 11.65 0.1K
12:26 11.65 11.65 11.65 11.65 0.0K
12:27 11.65 11.65 11.65 11.65 0.0K
12:28 11.65 11.65 11.65 11.65 0.0K
12:29 11.65 11.65 11.65 11.65 0.1K
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 11.68 11.65 11.68 0.3K
12:33 11.68 11.68 11.68 11.68 0.3K
12:34 11.68 11.68 11.68 11.68 0.0K
12:35 11.68 11.68 11.68 11.68 0.0K
12:36 11.67 11.67 11.67 11.67 0.8K
12:37 11.67 11.67 11.67 11.67 0.0K
12:38 11.67 11.67 11.67 11.67 0.0K
12:39 11.66 11.66 11.65 11.66 0.7K
12:40 11.66 11.66 11.66 11.66 0.0K
12:41 11.66 11.66 11.66 11.66 0.1K
12:42 11.66 11.66 11.66 11.66 0.0K
12:43 11.66 11.66 11.66 11.66 0.2K
12:44 11.66 11.66 11.63 11.63 0.6K
12:45 11.63 11.63 11.63 11.63 0.3K
12:46 11.63 11.63 11.61 11.62 0.7K
12:47 11.62 11.62 11.62 11.62 0.0K
12:48 11.62 11.63 11.62 11.63 0.1K
12:49 11.63 11.63 11.63 11.63 0.2K
12:50 11.64 11.64 11.64 11.64 0.2K
12:51 11.64 11.64 11.60 11.60 3.5K
12:52 11.60 11.60 11.59 11.59 0.1K
12:53 11.59 11.60 11.59 11.60 0.1K
12:54 11.60 11.60 11.56 11.56 0.3K
12:55 11.59 11.59 11.59 11.59 0.3K
12:56 11.59 11.59 11.59 11.59 0.0K
12:57 11.59 11.61 11.59 11.61 1.1K
12:58 11.61 11.61 11.61 11.61 0.3K
12:59 11.61 11.61 11.61 11.61 0.0K
13:00 11.61 11.61 11.61 11.61 0.1K
13:01 11.61 11.61 11.61 11.61 0.1K
13:02 11.61 11.61 11.61 11.61 0.1K
13:03 11.61 11.61 11.61 11.61 0.0K
13:04 11.59 11.59 11.59 11.59 0.5K
13:05 11.59 11.59 11.59 11.59 0.1K
13:06 11.59 11.59 11.59 11.59 0.0K
13:07 11.59 11.59 11.59 11.59 0.0K
13:08 11.59 11.59 11.59 11.59 2.6K
13:09 11.59 11.59 11.59 11.59 0.0K
13:10 11.59 11.59 11.59 11.59 0.1K
13:11 11.59 11.60 11.59 11.60 0.3K
13:12 11.60 11.60 11.60 11.60 0.0K
13:13 11.60 11.60 11.60 11.60 0.2K
13:14 11.60 11.60 11.60 11.60 0.0K
13:15 11.60 11.60 11.60 11.60 0.1K
13:16 11.60 11.60 11.60 11.60 0.1K
13:17 11.60 11.60 11.60 11.60 0.0K
13:18 11.60 11.61 11.60 11.61 0.2K
13:19 11.61 11.62 11.61 11.62 0.9K
13:20 11.62 11.70 11.62 11.70 2.6K
13:21 11.70 11.70 11.70 11.70 0.0K
13:22 11.70 11.70 11.70 11.70 0.5K
13:23 11.70 11.70 11.70 11.70 0.2K
13:24 11.70 11.70 11.70 11.70 0.0K
13:25 11.72 11.72 11.70 11.70 1.6K
13:26 11.71 11.71 11.71 11.71 0.5K
13:27 11.71 11.71 11.68 11.68 1.0K
13:28 11.68 11.68 11.67 11.67 0.6K
13:29 11.67 11.67 11.67 11.67 0.2K
13:30 11.67 11.69 11.67 11.69 0.5K
13:31 11.69 11.72 11.69 11.72 0.6K
13:32 11.72 11.72 11.72 11.72 0.1K
13:33 11.72 11.72 11.72 11.72 0.0K
13:34 11.72 11.72 11.72 11.72 0.0K
13:35 11.72 11.72 11.72 11.72 0.1K
13:36 11.71 11.72 11.71 11.72 0.6K
13:37 11.72 11.72 11.72 11.72 0.2K
13:38 11.72 11.72 11.68 11.70 2.8K
13:39 11.71 11.71 11.71 11.71 0.1K
13:40 11.71 11.71 11.71 11.71 0.2K
13:41 11.71 11.71 11.71 11.71 0.3K
13:42 11.71 11.72 11.71 11.72 0.1K
13:43 11.71 11.72 11.71 11.72 0.6K
13:44 11.72 11.72 11.72 11.72 0.0K
13:45 11.70 11.70 11.70 11.70 0.4K
13:46 11.70 11.70 11.70 11.70 0.0K
13:47 11.70 11.70 11.70 11.70 0.2K
13:48 11.70 11.70 11.68 11.68 2.1K
13:49 11.68 11.69 11.68 11.69 0.4K
13:50 11.69 11.69 11.69 11.69 0.1K
13:51 11.69 11.69 11.69 11.69 0.0K
13:52 11.69 11.69 11.69 11.69 0.0K
13:53 11.70 11.76 11.70 11.76 9.5K
13:54 11.77 11.77 11.77 11.77 0.4K
13:55 11.77 11.77 11.77 11.77 0.4K
13:56 11.77 11.77 11.77 11.77 0.2K
13:57 11.77 11.77 11.77 11.77 0.3K
13:58 11.77 11.77 11.77 11.77 0.0K
13:59 11.77 11.77 11.76 11.76 2.2K
14:00 11.76 11.76 11.76 11.76 0.0K
14:01 11.76 11.76 11.76 11.76 0.5K
14:02 11.76 11.76 11.76 11.76 0.1K
14:03 11.76 11.78 11.76 11.78 0.7K
14:04 11.78 11.78 11.77 11.77 2.4K
14:05 11.77 11.77 11.77 11.77 2.2K
14:06 11.77 11.77 11.77 11.77 0.4K
14:07 11.77 11.77 11.77 11.77 0.0K
14:08 11.77 11.77 11.77 11.77 0.4K
14:09 11.77 11.77 11.77 11.77 0.0K
14:10 11.77 11.77 11.77 11.77 0.0K
14:11 11.77 11.77 11.77 11.77 1.2K
14:12 11.77 11.77 11.77 11.77 0.1K
14:13 11.77 11.77 11.77 11.77 0.3K
14:14 11.77 11.77 11.77 11.77 0.0K
14:15 11.77 11.77 11.77 11.77 0.6K
14:16 11.77 11.77 11.77 11.77 0.0K
14:17 11.77 11.77 11.77 11.77 0.0K
14:18 11.77 11.77 11.76 11.76 0.2K
14:19 11.76 11.76 11.76 11.76 0.1K
14:20 11.76 11.78 11.76 11.78 1.5K
14:21 11.78 11.78 11.78 11.78 0.2K
14:22 11.78 11.78 11.78 11.78 0.6K
14:23 11.78 11.78 11.78 11.78 0.2K
14:24 11.78 11.78 11.78 11.78 0.2K
14:25 11.78 11.78 11.78 11.78 0.1K
14:26 11.79 11.79 11.79 11.79 1.0K
14:27 11.79 11.79 11.79 11.79 0.1K
14:28 11.79 11.79 11.79 11.79 0.0K
14:29 11.79 11.79 11.79 11.79 0.0K
14:30 11.79 11.79 11.79 11.79 0.1K
14:31 11.80 11.80 11.80 11.80 0.3K
14:32 11.80 11.81 11.79 11.80 0.6K
14:33 11.80 11.80 11.80 11.80 0.2K
14:34 11.80 11.80 11.80 11.80 0.2K
14:35 11.80 11.80 11.80 11.80 0.0K
14:36 11.80 11.80 11.80 11.80 0.5K
14:37 11.80 11.80 11.80 11.80 0.2K
14:38 11.80 11.80 11.80 11.80 0.1K
14:39 11.80 11.80 11.80 11.80 0.4K
14:40 11.78 11.78 11.78 11.78 0.5K
14:41 11.78 11.78 11.78 11.78 0.0K
14:42 11.78 11.78 11.78 11.78 0.0K
14:43 11.79 11.79 11.79 11.79 0.2K
14:44 11.79 11.79 11.79 11.79 0.0K
14:45 11.79 11.80 11.79 11.80 1.5K
14:46 11.80 11.80 11.80 11.80 0.1K
14:47 11.80 11.80 11.80 11.80 0.1K
14:48 11.80 11.82 11.80 11.82 1.3K
14:49 11.82 11.82 11.82 11.82 0.1K
14:50 11.82 11.83 11.82 11.83 2.6K
14:51 11.85 11.85 11.85 11.85 0.2K
14:52 11.85 11.85 11.85 11.85 0.5K
14:53 11.85 11.85 11.84 11.84 0.9K
14:54 11.84 11.84 11.83 11.83 0.8K
14:55 11.83 11.83 11.83 11.83 0.2K
14:56 11.83 11.84 11.81 11.84 3.0K
14:57 11.84 11.84 11.84 11.84 0.2K
14:58 11.84 11.84 11.84 11.84 0.3K
14:59 11.84 11.84 11.84 11.84 0.0K
15:00 11.84 11.84 11.84 11.84 0.1K
15:01 11.83 11.83 11.83 11.83 2.6K
15:02 11.82 11.82 11.80 11.80 3.2K
15:03 11.80 11.80 11.80 11.80 0.1K
15:04 11.80 11.80 11.79 11.79 0.5K
15:05 11.80 11.80 11.80 11.80 0.3K
15:06 11.80 11.80 11.80 11.80 0.3K
15:07 11.80 11.85 11.80 11.85 2.8K
15:08 11.85 11.86 11.85 11.86 0.6K
15:09 11.86 11.86 11.85 11.85 0.3K
15:10 11.85 11.85 11.79 11.79 1.7K
15:11 11.79 11.79 11.79 11.79 0.5K
15:12 11.79 11.79 11.79 11.79 0.0K
15:13 11.79 11.79 11.73 11.73 5.6K
15:14 11.73 11.75 11.73 11.75 0.6K
15:15 11.75 11.75 11.75 11.75 0.1K
15:16 11.74 11.74 11.74 11.74 0.5K
15:17 11.75 11.75 11.75 11.75 0.5K
15:18 11.75 11.75 11.75 11.75 0.0K
15:19 11.72 11.72 11.71 11.71 1.2K
15:20 11.71 11.72 11.71 11.72 1.2K
15:21 11.73 11.73 11.73 11.73 0.3K
15:22 11.73 11.73 11.73 11.73 0.1K
15:23 11.73 11.73 11.73 11.73 0.1K
15:24 11.70 11.70 11.70 11.70 0.6K
15:25 11.70 11.70 11.70 11.70 0.3K
15:26 11.71 11.71 11.71 11.71 1.2K
15:27 11.71 11.71 11.71 11.71 0.3K
15:28 11.71 11.71 11.71 11.71 0.3K
15:29 11.71 11.71 11.71 11.71 0.2K
15:30 11.71 11.71 11.66 11.66 1.3K
15:31 11.66 11.66 11.64 11.64 0.8K
15:32 11.64 11.64 11.64 11.64 0.4K
15:33 11.64 11.67 11.64 11.67 2.2K
15:34 11.67 11.68 11.67 11.68 0.4K
15:35 11.68 11.68 11.68 11.68 0.5K
15:36 11.68 11.68 11.68 11.68 0.9K
15:37 11.68 11.68 11.68 11.68 0.2K
15:38 11.68 11.68 11.66 11.66 0.3K
15:39 11.65 11.65 11.65 11.65 1.7K
15:40 11.65 11.66 11.65 11.66 1.7K
15:41 11.66 11.67 11.66 11.67 0.9K
15:42 11.67 11.67 11.67 11.67 0.3K
15:43 11.67 11.67 11.67 11.67 0.4K
15:44 11.67 11.67 11.65 11.66 1.5K
15:45 11.66 11.66 11.64 11.64 0.7K
15:46 11.64 11.66 11.64 11.66 1.9K
15:47 11.66 11.66 11.66 11.66 0.7K
15:48 11.66 11.67 11.66 11.67 0.7K
15:49 11.69 11.69 11.69 11.69 2.0K
15:50 11.69 11.70 11.69 11.70 1.5K
15:51 11.67 11.67 11.67 11.67 2.1K
15:52 11.67 11.67 11.66 11.66 0.3K
15:53 11.66 11.66 11.66 11.66 4.7K
15:54 11.66 11.72 11.66 11.72 4.0K
15:55 11.72 11.76 11.72 11.76 2.8K
15:56 11.78 11.79 11.78 11.79 1.5K
15:57 11.79 11.79 11.79 11.79 3.6K
15:58 11.79 11.80 11.79 11.80 2.4K
15:59 11.80 11.80 11.79 11.79 2.7K
16:00 11.79 11.79 11.78 11.79 94.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available