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 9.20 9.35 7.60 9.33 24.5K
09:32 9.33 9.33 9.16 9.16 10.5K
09:33 9.30 9.30 9.09 9.09 3.3K
09:34 8.94 9.09 8.94 9.09 13.9K
09:35 9.09 9.09 9.03 9.03 10.5K
09:36 9.11 9.20 9.03 9.20 7.9K
09:37 9.20 9.31 9.20 9.31 9.3K
09:38 9.24 9.35 9.24 9.35 3.3K
09:39 9.44 9.54 9.44 9.54 1.5K
09:40 9.44 9.44 9.44 9.44 0.7K
09:41 9.46 9.49 9.46 9.49 1.6K
09:42 9.39 9.47 9.39 9.47 5.2K
09:43 9.47 9.47 9.47 9.47 0.0K
09:44 9.47 9.69 9.46 9.69 5.5K
09:45 9.69 9.69 9.69 9.69 0.2K
09:46 9.69 9.69 9.63 9.68 8.7K
09:47 9.68 9.68 9.68 9.68 0.7K
09:48 9.65 9.65 9.65 9.65 0.3K
09:49 9.65 9.68 9.65 9.68 0.7K
09:50 9.65 9.69 9.65 9.69 0.6K
09:51 9.69 9.71 9.69 9.71 0.1K
09:52 9.72 9.72 9.71 9.71 1.0K
09:53 9.71 9.72 9.64 9.64 1.1K
09:54 9.64 9.64 9.64 9.64 0.0K
09:55 9.72 9.73 9.72 9.73 0.7K
09:56 9.69 9.70 9.69 9.69 6.1K
09:57 9.77 9.81 9.77 9.81 2.4K
09:58 9.83 9.90 9.83 9.84 6.8K
09:59 9.81 9.81 9.81 9.81 0.7K
10:00 9.80 9.80 9.80 9.80 0.8K
10:01 9.80 9.93 9.80 9.93 5.0K
10:02 9.93 9.94 9.87 9.87 4.1K
10:03 9.81 9.84 9.81 9.83 1.8K
10:04 9.86 9.91 9.85 9.91 2.9K
10:05 9.91 9.91 9.85 9.85 0.6K
10:06 9.81 9.86 9.81 9.85 8.5K
10:07 9.77 9.77 9.77 9.77 2.3K
10:08 9.72 9.72 9.68 9.68 0.9K
10:09 9.71 9.71 9.68 9.68 0.5K
10:10 9.68 9.68 9.66 9.66 4.0K
10:11 9.66 9.66 9.66 9.66 0.6K
10:12 9.60 9.69 9.60 9.66 5.8K
10:13 9.66 9.66 9.66 9.66 0.7K
10:14 9.66 9.66 9.66 9.66 0.1K
10:15 9.66 9.66 9.56 9.56 0.3K
10:16 9.56 9.56 9.56 9.56 0.8K
10:17 9.57 9.57 9.54 9.54 1.9K
10:18 9.54 9.54 9.48 9.49 2.5K
10:19 9.48 9.51 9.46 9.46 18.4K
10:20 9.42 9.45 9.42 9.45 9.1K
10:21 9.44 9.49 9.44 9.46 16.6K
10:22 9.44 9.48 9.43 9.43 6.5K
10:23 9.43 9.43 9.40 9.41 3.0K
10:24 9.41 9.41 9.39 9.39 2.1K
10:25 9.39 9.39 9.36 9.36 5.2K
10:26 9.36 9.36 9.30 9.30 3.9K
10:27 9.30 9.30 9.30 9.30 0.0K
10:28 9.27 9.40 9.27 9.40 26.0K
10:29 9.40 9.41 9.36 9.36 6.5K
10:30 9.36 9.38 9.36 9.38 2.7K
10:31 9.36 9.36 9.33 9.36 7.8K
10:32 9.36 9.36 9.35 9.35 6.1K
10:33 9.35 9.35 9.35 9.35 2.6K
10:34 9.31 9.33 9.31 9.33 1.2K
10:35 9.33 9.33 9.22 9.22 14.7K
10:36 9.25 9.25 9.25 9.25 1.6K
10:37 9.25 9.25 9.25 9.25 0.2K
10:38 9.21 9.22 9.21 9.21 2.5K
10:39 9.17 9.27 9.17 9.27 10.7K
10:40 9.27 9.34 9.27 9.34 2.7K
10:41 9.34 9.34 9.34 9.34 0.1K
10:42 9.34 9.34 9.26 9.26 2.0K
10:43 9.23 9.23 9.23 9.23 1.0K
10:44 9.23 9.30 9.23 9.29 1.9K
10:45 9.29 9.29 9.29 9.29 0.2K
10:46 9.36 9.37 9.36 9.36 1.5K
10:47 9.37 9.37 9.37 9.37 0.4K
10:48 9.37 9.37 9.34 9.34 0.4K
10:49 9.34 9.34 9.34 9.34 0.7K
10:50 9.34 9.34 9.34 9.34 0.1K
10:51 9.32 9.32 9.32 9.32 1.1K
10:52 9.32 9.32 9.32 9.32 0.0K
10:53 9.30 9.30 9.27 9.27 2.7K
10:54 9.26 9.26 9.25 9.25 1.0K
10:55 9.25 9.25 9.25 9.25 0.0K
10:56 9.25 9.25 9.25 9.25 0.1K
10:57 9.25 9.28 9.24 9.28 5.8K
10:58 9.28 9.28 9.28 9.28 0.1K
10:59 9.28 9.30 9.28 9.30 0.5K
11:00 9.30 9.30 9.30 9.30 0.1K
11:01 9.30 9.30 9.30 9.30 0.0K
11:02 9.29 9.29 9.29 9.29 2.1K
11:03 9.29 9.29 9.28 9.28 2.3K
11:04 9.28 9.28 9.28 9.28 0.0K
11:05 9.28 9.28 9.28 9.28 0.3K
11:06 9.28 9.33 9.28 9.31 2.8K
11:07 9.31 9.31 9.30 9.30 0.5K
11:08 9.30 9.30 9.30 9.30 0.2K
11:09 9.30 9.30 9.30 9.30 0.1K
11:10 9.30 9.30 9.30 9.30 0.3K
11:11 9.30 9.32 9.30 9.32 5.6K
11:12 9.32 9.32 9.32 9.32 0.1K
11:13 9.32 9.32 9.29 9.29 1.6K
11:14 9.29 9.29 9.29 9.29 0.1K
11:15 9.29 9.29 9.27 9.27 2.7K
11:16 9.27 9.28 9.27 9.28 0.8K
11:17 9.28 9.28 9.27 9.27 1.5K
11:18 9.27 9.27 9.25 9.25 0.3K
11:19 9.27 9.27 9.24 9.25 3.0K
11:20 9.25 9.25 9.25 9.25 0.3K
11:21 9.25 9.25 9.25 9.25 0.3K
11:22 9.25 9.25 9.25 9.25 0.4K
11:23 9.25 9.25 9.25 9.25 0.1K
11:24 9.25 9.26 9.24 9.26 2.0K
11:25 9.24 9.24 9.23 9.23 2.7K
11:26 9.23 9.23 9.23 9.23 0.1K
11:27 9.23 9.24 9.23 9.24 1.0K
11:28 9.24 9.24 9.22 9.22 2.1K
11:29 9.22 9.22 9.22 9.22 0.2K
11:30 9.22 9.22 9.20 9.20 8.2K
11:31 9.20 9.20 9.19 9.19 0.4K
11:32 9.19 9.19 9.18 9.18 1.9K
11:33 9.18 9.18 9.18 9.18 0.0K
11:34 9.18 9.18 9.18 9.18 0.1K
11:35 9.18 9.20 9.18 9.20 0.4K
11:36 9.20 9.21 9.19 9.19 0.9K
11:37 9.19 9.19 9.19 9.19 0.2K
11:38 9.19 9.19 9.17 9.17 0.7K
11:39 9.17 9.17 9.13 9.13 3.9K
11:40 9.12 9.12 9.09 9.09 6.9K
11:41 9.09 9.09 9.09 9.09 0.3K
11:42 9.09 9.11 9.09 9.11 0.9K
11:43 9.11 9.11 9.11 9.11 0.4K
11:44 9.11 9.11 9.11 9.11 0.5K
11:45 9.08 9.08 9.08 9.08 0.3K
11:46 9.08 9.10 9.08 9.10 0.4K
11:47 9.10 9.10 9.09 9.09 1.2K
11:48 9.09 9.09 9.09 9.09 0.0K
11:49 9.09 9.09 9.09 9.09 0.1K
11:50 9.09 9.09 9.09 9.09 0.9K
11:51 9.09 9.09 9.05 9.05 2.6K
11:52 9.04 9.06 9.04 9.06 2.8K
11:53 9.05 9.05 9.04 9.04 1.7K
11:54 9.04 9.04 9.04 9.04 0.2K
11:55 9.04 9.04 9.04 9.04 0.2K
11:56 9.05 9.05 9.05 9.05 0.4K
11:57 9.05 9.06 9.04 9.04 2.1K
11:58 9.04 9.04 9.04 9.04 0.2K
11:59 9.04 9.04 9.04 9.04 0.1K
12:00 9.00 9.00 9.00 9.00 2.5K
12:01 9.00 9.00 9.00 9.00 0.3K
12:02 9.00 9.02 9.00 9.01 1.2K
12:03 9.01 9.01 8.97 8.99 0.5K
12:04 8.99 9.01 8.99 9.01 0.6K
12:05 8.99 8.99 8.99 8.99 0.8K
12:06 8.99 9.00 8.99 9.00 2.7K
12:07 8.99 8.99 8.98 8.98 1.5K
12:08 8.98 8.99 8.98 8.99 1.9K
12:09 8.99 8.99 8.99 8.99 0.1K
12:10 8.99 9.00 8.99 9.00 3.2K
12:11 9.00 9.00 9.00 9.00 0.1K
12:12 9.00 9.00 9.00 9.00 0.4K
12:13 9.00 9.04 9.00 9.04 0.6K
12:14 9.04 9.04 8.99 8.99 1.8K
12:15 8.99 8.99 8.97 8.97 0.4K
12:16 8.97 8.97 8.97 8.97 0.1K
12:17 8.97 9.00 8.97 9.00 1.4K
12:18 9.00 9.00 9.00 9.00 0.2K
12:19 9.00 9.01 9.00 9.01 3.5K
12:20 9.01 9.01 8.98 8.98 1.7K
12:21 8.98 8.98 8.94 8.94 4.7K
12:22 8.94 8.94 8.93 8.94 1.1K
12:23 8.94 8.94 8.94 8.94 0.2K
12:24 8.94 8.94 8.94 8.94 0.1K
12:25 8.94 8.95 8.94 8.95 0.5K
12:26 8.94 8.94 8.94 8.94 0.3K
12:27 8.94 8.94 8.92 8.94 0.8K
12:28 8.93 8.95 8.93 8.93 4.8K
12:29 8.93 8.93 8.93 8.93 1.9K
12:30 8.93 8.97 8.93 8.95 14.2K
12:31 8.97 9.04 8.94 9.04 14.4K
12:32 9.04 9.06 9.04 9.05 2.0K
12:33 9.05 9.07 9.05 9.07 4.0K
12:34 9.07 9.07 9.07 9.07 0.6K
12:35 9.07 9.08 9.07 9.08 0.2K
12:36 9.08 9.08 9.08 9.08 0.2K
12:37 9.08 9.13 9.08 9.13 4.9K
12:38 9.13 9.13 9.13 9.13 0.9K
12:39 9.13 9.14 9.13 9.14 1.1K
12:40 9.15 9.15 9.15 9.15 0.8K
12:41 9.15 9.15 9.14 9.14 1.6K
12:42 9.14 9.14 9.14 9.14 0.2K
12:43 9.14 9.14 9.14 9.14 1.1K
12:44 9.14 9.14 9.12 9.12 1.0K
12:45 9.13 9.13 9.12 9.12 11.5K
12:46 9.11 9.11 9.10 9.11 2.2K
12:47 9.13 9.13 9.09 9.09 2.1K
12:48 9.11 9.11 9.11 9.11 0.7K
12:49 9.11 9.11 9.11 9.11 0.2K
12:50 9.11 9.11 9.09 9.09 1.0K
12:51 9.09 9.11 9.09 9.11 0.5K
12:52 9.11 9.11 9.09 9.11 0.5K
12:53 9.11 9.11 9.08 9.08 0.9K
12:54 9.08 9.08 9.06 9.06 2.6K
12:55 9.04 9.04 9.04 9.04 1.8K
12:56 9.04 9.04 9.02 9.02 5.7K
12:57 9.02 9.02 9.00 9.00 0.5K
12:58 9.01 9.04 9.01 9.04 1.4K
12:59 9.04 9.05 9.04 9.05 1.3K
13:00 9.05 9.09 9.05 9.09 4.6K
13:01 9.09 9.09 9.08 9.08 1.7K
13:02 9.08 9.09 9.08 9.09 1.5K
13:03 9.12 9.15 9.12 9.15 3.5K
13:04 9.15 9.16 9.14 9.16 6.4K
13:05 9.16 9.16 9.15 9.16 4.0K
13:06 9.15 9.17 9.15 9.17 1.3K
13:07 9.17 9.17 9.17 9.17 0.3K
13:08 9.17 9.17 9.15 9.15 0.7K
13:09 9.16 9.16 9.16 9.16 0.9K
13:10 9.15 9.16 9.15 9.16 4.2K
13:11 9.17 9.20 9.17 9.20 3.9K
13:12 9.23 9.23 9.22 9.22 8.8K
13:13 9.22 9.23 9.22 9.22 3.1K
13:14 9.22 9.22 9.14 9.14 5.4K
13:15 9.14 9.14 9.12 9.12 1.3K
13:16 9.12 9.12 9.11 9.11 1.4K
13:17 9.11 9.11 9.11 9.11 0.6K
13:18 9.11 9.11 9.11 9.11 0.1K
13:19 9.11 9.11 9.09 9.09 0.5K
13:20 9.09 9.09 9.09 9.09 2.1K
13:21 9.09 9.09 9.09 9.09 0.2K
13:22 9.09 9.09 9.09 9.09 0.2K
13:23 9.09 9.09 9.09 9.09 0.1K
13:24 9.07 9.07 9.07 9.07 0.5K
13:25 9.07 9.07 9.07 9.07 0.1K
13:26 9.08 9.08 9.07 9.08 1.9K
13:27 9.08 9.08 9.06 9.07 4.1K
13:28 9.07 9.07 9.07 9.07 0.5K
13:29 9.07 9.07 9.04 9.04 1.9K
13:30 9.03 9.05 9.03 9.03 1.6K
13:31 9.04 9.05 9.04 9.05 4.7K
13:32 9.05 9.05 9.04 9.04 0.9K
13:33 9.04 9.06 9.04 9.06 11.6K
13:34 9.08 9.08 9.06 9.07 3.1K
13:35 9.07 9.07 9.05 9.05 0.8K
13:36 9.05 9.05 9.02 9.02 1.2K
13:37 9.02 9.02 9.01 9.01 0.4K
13:38 9.01 9.01 9.01 9.01 0.4K
13:39 9.01 9.01 9.01 9.01 0.3K
13:40 9.01 9.01 9.01 9.01 0.6K
13:41 9.01 9.02 9.00 9.00 5.5K
13:42 9.00 9.02 9.00 9.02 0.9K
13:43 9.02 9.02 9.02 9.02 0.0K
13:44 9.01 9.01 9.01 9.01 1.2K
13:45 9.02 9.06 9.02 9.05 4.1K
13:46 9.06 9.06 9.06 9.06 0.2K
13:47 9.07 9.07 9.07 9.07 0.8K
13:48 9.07 9.07 9.07 9.07 0.4K
13:49 9.07 9.07 9.06 9.06 0.8K
13:50 9.06 9.06 9.06 9.06 0.3K
13:51 9.06 9.07 9.06 9.07 0.7K
13:52 9.07 9.07 9.07 9.07 0.4K
13:53 9.07 9.07 9.06 9.06 0.2K
13:54 9.07 9.07 9.07 9.07 0.3K
13:55 9.07 9.07 9.05 9.05 0.8K
13:56 9.06 9.06 9.04 9.04 4.9K
13:57 9.06 9.09 9.06 9.09 8.3K
13:58 9.09 9.09 9.09 9.09 0.1K
13:59 9.09 9.09 9.09 9.09 0.9K
14:00 9.09 9.09 9.09 9.09 0.6K
14:01 9.10 9.10 9.10 9.10 0.7K
14:02 9.10 9.11 9.10 9.11 1.5K
14:03 9.11 9.11 9.11 9.11 0.6K
14:04 9.11 9.11 9.11 9.11 0.1K
14:05 9.11 9.11 9.11 9.11 0.2K
14:06 9.11 9.11 9.11 9.11 0.6K
14:07 9.11 9.11 9.10 9.10 0.1K
14:08 9.10 9.11 9.10 9.11 0.6K
14:09 9.11 9.11 9.09 9.09 1.5K
14:10 9.09 9.11 9.09 9.11 3.0K
14:11 9.11 9.11 9.09 9.09 3.8K
14:12 9.09 9.09 9.08 9.08 1.1K
14:13 9.08 9.08 9.06 9.08 13.9K
14:14 9.06 9.08 9.06 9.06 6.3K
14:15 9.06 9.10 9.06 9.10 7.2K
14:16 9.10 9.10 9.10 9.10 0.3K
14:17 9.10 9.10 9.10 9.10 0.9K
14:18 9.10 9.10 9.10 9.10 0.4K
14:19 9.10 9.10 9.10 9.10 0.3K
14:20 9.10 9.10 9.10 9.10 0.1K
14:21 9.10 9.10 9.10 9.10 0.3K
14:22 9.10 9.10 9.10 9.10 0.3K
14:23 9.10 9.10 9.09 9.10 1.3K
14:24 9.10 9.10 9.10 9.10 0.9K
14:25 9.10 9.10 9.08 9.08 1.2K
14:26 9.10 9.10 9.08 9.08 1.0K
14:27 9.08 9.10 9.08 9.09 0.9K
14:28 9.09 9.09 9.09 9.09 0.2K
14:29 9.09 9.10 9.09 9.10 0.7K
14:30 9.09 9.10 9.09 9.10 1.0K
14:31 9.10 9.10 9.09 9.09 0.6K
14:32 9.10 9.10 9.10 9.10 0.5K
14:33 9.10 9.10 9.10 9.10 0.1K
14:34 9.11 9.11 9.11 9.11 5.0K
14:35 9.11 9.11 9.07 9.07 3.4K
14:36 9.07 9.07 9.06 9.06 5.7K
14:37 9.05 9.06 9.05 9.06 11.4K
14:38 9.06 9.09 9.06 9.09 1.8K
14:39 9.09 9.09 9.08 9.08 0.8K
14:40 9.07 9.08 9.07 9.08 4.9K
14:41 9.08 9.09 9.08 9.09 0.3K
14:42 9.09 9.09 9.09 9.09 0.3K
14:43 9.12 9.12 9.09 9.09 3.5K
14:44 9.09 9.09 9.09 9.09 0.4K
14:45 9.10 9.10 9.10 9.10 0.3K
14:46 9.08 9.12 9.08 9.12 18.4K
14:47 9.12 9.12 9.11 9.11 1.8K
14:48 9.12 9.12 9.10 9.11 2.5K
14:49 9.11 9.13 9.11 9.13 4.5K
14:50 9.13 9.13 9.11 9.11 1.2K
14:51 9.12 9.14 9.12 9.14 6.0K
14:52 9.15 9.16 9.15 9.16 1.5K
14:53 9.16 9.16 9.15 9.15 0.3K
14:54 9.15 9.15 9.15 9.15 0.4K
14:55 9.15 9.19 9.15 9.19 4.5K
14:56 9.19 9.20 9.19 9.20 1.9K
14:57 9.20 9.20 9.20 9.20 0.6K
14:58 9.20 9.21 9.20 9.21 1.4K
14:59 9.21 9.23 9.21 9.23 1.3K
15:00 9.23 9.23 9.23 9.23 0.4K
15:01 9.23 9.23 9.20 9.20 4.1K
15:02 9.20 9.20 9.18 9.18 1.3K
15:03 9.15 9.15 9.15 9.15 3.4K
15:04 9.13 9.13 9.11 9.11 1.3K
15:05 9.11 9.11 9.10 9.10 0.7K
15:06 9.10 9.12 9.09 9.12 4.6K
15:07 9.12 9.12 9.10 9.10 1.2K
15:08 9.10 9.12 9.10 9.12 3.0K
15:09 9.12 9.12 9.10 9.12 14.5K
15:10 9.12 9.12 9.06 9.07 19.4K
15:11 9.07 9.08 9.07 9.08 2.6K
15:12 9.08 9.10 9.08 9.10 13.8K
15:13 9.10 9.10 9.10 9.10 0.1K
15:14 9.11 9.11 9.10 9.10 1.7K
15:15 9.10 9.10 9.10 9.10 3.0K
15:16 9.10 9.10 9.04 9.04 11.5K
15:17 9.04 9.05 9.04 9.05 6.7K
15:18 9.03 9.05 9.03 9.03 6.0K
15:19 9.03 9.03 9.00 9.00 2.5K
15:20 8.99 8.99 8.99 8.99 3.8K
15:21 8.99 9.02 8.99 9.01 4.7K
15:22 9.03 9.03 9.03 9.03 2.3K
15:23 9.02 9.02 9.00 9.00 1.3K
15:24 9.00 9.01 9.00 9.01 1.1K
15:25 9.01 9.04 9.01 9.04 4.4K
15:26 9.04 9.09 9.04 9.09 5.3K
15:27 9.09 9.09 9.05 9.07 3.0K
15:28 9.06 9.06 9.05 9.06 7.8K
15:29 9.07 9.08 9.07 9.08 5.9K
15:30 9.08 9.08 9.08 9.08 0.6K
15:31 9.08 9.08 9.08 9.08 6.0K
15:32 9.09 9.09 9.09 9.09 2.0K
15:33 9.09 9.14 9.09 9.14 7.5K
15:34 9.14 9.16 9.14 9.16 4.6K
15:35 9.16 9.17 9.16 9.17 1.1K
15:36 9.18 9.18 9.18 9.18 5.3K
15:37 9.16 9.16 9.15 9.16 5.8K
15:38 9.16 9.18 9.16 9.17 5.1K
15:39 9.17 9.18 9.15 9.15 11.1K
15:40 9.16 9.16 9.14 9.14 6.6K
15:41 9.14 9.15 9.14 9.15 1.2K
15:42 9.15 9.15 9.14 9.14 3.5K
15:43 9.14 9.14 9.14 9.14 2.4K
15:44 9.14 9.14 9.14 9.14 0.7K
15:45 9.14 9.14 9.14 9.14 0.2K
15:46 9.14 9.14 9.13 9.13 4.2K
15:47 9.14 9.14 9.13 9.14 1.4K
15:48 9.14 9.14 9.14 9.14 0.6K
15:49 9.14 9.14 9.14 9.14 1.1K
15:50 9.14 9.14 9.13 9.13 9.3K
15:51 9.13 9.14 9.10 9.10 14.7K
15:52 9.12 9.18 9.12 9.18 38.0K
15:53 9.17 9.22 9.17 9.21 10.1K
15:54 9.22 9.22 9.20 9.20 5.1K
15:55 9.20 9.21 9.19 9.19 8.8K
15:56 9.17 9.17 9.15 9.15 5.6K
15:57 9.13 9.13 9.12 9.12 18.0K
15:58 9.12 9.13 9.12 9.12 8.7K
15:59 9.12 9.12 9.10 9.10 25.8K
16:00 9.10 9.11 8.75 9.11 131.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available