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 10.17 10.37 9.66 10.37 66.1K
09:32 10.28 10.28 10.20 10.20 3.5K
09:33 10.14 10.26 10.14 10.19 26.9K
09:34 10.14 10.14 10.03 10.08 8.2K
09:35 10.06 10.06 9.86 10.02 24.5K
09:36 9.98 10.00 9.79 9.79 40.1K
09:37 9.81 9.81 9.59 9.59 8.9K
09:38 9.59 9.61 9.42 9.42 2.4K
09:39 9.53 9.53 9.37 9.37 6.7K
09:40 9.49 9.49 9.34 9.42 6.0K
09:41 9.43 9.43 9.25 9.25 6.5K
09:42 9.25 9.53 9.25 9.53 20.2K
09:43 9.59 9.59 9.41 9.41 6.3K
09:44 9.32 9.32 9.27 9.28 14.2K
09:45 9.30 9.30 9.19 9.19 32.3K
09:46 9.12 9.16 9.10 9.16 14.0K
09:47 9.16 9.25 9.16 9.25 11.8K
09:48 9.25 9.25 9.15 9.15 1.3K
09:49 9.21 9.30 9.21 9.25 12.6K
09:50 9.25 9.30 9.25 9.30 0.5K
09:51 9.30 9.30 9.07 9.07 7.2K
09:52 9.14 9.20 9.10 9.17 5.4K
09:53 9.22 9.25 9.21 9.21 2.6K
09:54 9.19 9.19 9.18 9.18 0.8K
09:55 9.17 9.17 9.17 9.17 0.5K
09:56 9.01 9.09 9.01 9.09 25.8K
09:57 9.03 9.08 9.03 9.03 1.3K
09:58 9.03 9.08 9.03 9.08 3.9K
09:59 9.08 9.08 9.00 9.02 4.6K
10:00 9.02 9.08 9.02 9.08 1.4K
10:01 9.03 9.04 9.01 9.01 6.0K
10:02 8.99 8.99 8.99 8.99 1.4K
10:03 8.99 9.04 8.99 9.04 1.9K
10:04 8.99 8.99 8.90 8.90 17.5K
10:05 8.90 9.00 8.90 9.00 3.8K
10:06 8.91 8.99 8.91 8.96 2.0K
10:07 8.93 9.04 8.93 9.04 11.8K
10:08 8.93 8.98 8.93 8.98 10.8K
10:09 8.89 8.90 8.84 8.84 22.0K
10:10 8.84 8.84 8.80 8.80 3.4K
10:11 8.80 8.86 8.80 8.86 2.5K
10:12 8.86 8.86 8.83 8.83 3.5K
10:13 8.83 8.83 8.83 8.83 0.4K
10:14 8.84 8.84 8.81 8.81 1.6K
10:15 8.81 8.81 8.81 8.81 0.5K
10:16 8.88 8.88 8.83 8.83 2.4K
10:17 8.84 8.86 8.84 8.84 1.1K
10:18 8.87 8.88 8.84 8.88 1.7K
10:19 8.84 8.88 8.81 8.84 2.5K
10:20 8.84 8.88 8.81 8.88 19.3K
10:21 8.83 8.83 8.80 8.80 4.8K
10:22 8.76 8.77 8.76 8.76 3.5K
10:23 8.76 8.77 8.76 8.77 2.1K
10:24 8.77 8.77 8.74 8.74 0.8K
10:25 8.74 8.79 8.74 8.75 3.3K
10:26 8.83 8.83 8.80 8.80 13.6K
10:27 8.75 8.75 8.73 8.73 3.7K
10:28 8.66 8.70 8.65 8.65 27.7K
10:29 8.65 8.70 8.65 8.65 4.5K
10:30 8.65 8.70 8.65 8.70 10.3K
10:31 8.70 8.76 8.70 8.76 7.2K
10:32 8.76 8.78 8.73 8.78 4.4K
10:33 8.80 8.80 8.78 8.78 0.8K
10:34 8.78 8.81 8.78 8.80 7.0K
10:35 8.78 8.81 8.76 8.76 4.5K
10:36 8.76 8.88 8.76 8.88 5.7K
10:37 8.88 8.88 8.88 8.88 1.7K
10:38 8.85 8.85 8.82 8.84 2.3K
10:39 8.84 8.85 8.82 8.85 2.4K
10:40 8.85 8.88 8.85 8.88 7.2K
10:41 8.87 8.88 8.85 8.85 1.1K
10:42 8.84 8.86 8.83 8.86 1.4K
10:43 8.83 8.86 8.83 8.83 0.7K
10:44 8.87 8.87 8.83 8.83 12.3K
10:45 8.84 8.89 8.82 8.89 9.3K
10:46 8.89 8.89 8.88 8.88 1.0K
10:47 8.87 8.88 8.85 8.88 1.5K
10:48 8.89 8.92 8.88 8.88 9.9K
10:49 8.88 8.89 8.88 8.89 1.5K
10:50 8.89 8.89 8.89 8.89 0.3K
10:51 8.89 8.92 8.89 8.92 1.4K
10:52 8.95 8.95 8.95 8.95 3.6K
10:53 8.92 8.97 8.92 8.93 1.1K
10:54 8.92 8.93 8.91 8.91 6.4K
10:55 8.91 8.94 8.91 8.94 1.2K
10:56 8.91 8.91 8.90 8.90 2.3K
10:57 8.88 8.88 8.85 8.85 3.2K
10:58 8.85 8.88 8.85 8.85 2.2K
10:59 8.85 8.87 8.85 8.87 0.8K
11:00 8.87 8.87 8.85 8.85 0.3K
11:01 8.88 8.88 8.86 8.86 1.0K
11:02 8.86 8.88 8.85 8.85 5.3K
11:03 8.85 8.85 8.85 8.85 0.3K
11:04 8.85 8.85 8.83 8.83 9.7K
11:05 8.84 8.84 8.77 8.77 3.6K
11:06 8.77 8.81 8.77 8.81 2.9K
11:07 8.81 8.85 8.81 8.85 1.4K
11:08 8.84 8.90 8.84 8.90 2.6K
11:09 8.91 9.06 8.91 9.06 6.7K
11:10 8.97 8.97 8.97 8.97 1.1K
11:11 8.97 8.97 8.96 8.96 1.0K
11:12 8.96 8.96 8.93 8.93 0.5K
11:13 8.93 8.97 8.93 8.97 2.9K
11:14 8.92 8.95 8.92 8.94 1.7K
11:15 8.94 8.98 8.94 8.98 1.7K
11:16 8.99 9.01 8.99 8.99 1.2K
11:17 9.01 9.03 8.99 9.03 5.3K
11:18 9.01 9.10 9.01 9.10 2.1K
11:19 9.10 9.10 9.10 9.10 0.5K
11:20 9.13 9.16 9.11 9.11 10.1K
11:21 9.11 9.18 9.11 9.15 5.6K
11:22 9.15 9.15 9.15 9.15 2.4K
11:23 9.15 9.15 9.15 9.15 0.3K
11:24 9.15 9.16 9.11 9.11 7.9K
11:25 9.09 9.09 9.09 9.09 0.3K
11:26 9.09 9.09 9.09 9.09 0.4K
11:27 9.09 9.12 9.09 9.11 6.1K
11:28 9.11 9.11 9.11 9.11 6.5K
11:29 9.13 9.14 9.13 9.14 2.1K
11:30 9.11 9.15 9.11 9.15 2.1K
11:31 9.15 9.15 9.14 9.15 1.5K
11:32 9.15 9.17 9.15 9.17 0.6K
11:33 9.17 9.18 9.17 9.18 0.4K
11:34 9.18 9.18 9.15 9.16 4.0K
11:35 9.16 9.21 9.16 9.21 10.6K
11:36 9.21 9.21 9.21 9.21 0.2K
11:37 9.21 9.21 9.20 9.20 2.7K
11:38 9.20 9.20 9.20 9.20 0.0K
11:39 9.17 9.17 9.14 9.14 4.0K
11:40 9.16 9.25 9.16 9.25 9.6K
11:41 9.25 9.25 9.25 9.25 0.3K
11:42 9.20 9.20 9.20 9.20 1.2K
11:43 9.20 9.20 9.20 9.20 0.9K
11:44 9.20 9.20 9.19 9.19 2.7K
11:45 9.16 9.16 9.13 9.13 1.8K
11:46 9.13 9.13 9.11 9.11 0.8K
11:47 9.10 9.11 9.10 9.10 1.2K
11:48 9.10 9.10 9.08 9.08 1.3K
11:49 9.06 9.07 9.06 9.07 0.3K
11:50 9.07 9.07 9.02 9.02 1.3K
11:51 9.01 9.02 9.01 9.02 0.7K
11:52 9.02 9.04 9.00 9.04 1.5K
11:53 9.05 9.05 9.02 9.02 4.6K
11:54 9.02 9.04 9.02 9.02 3.7K
11:55 9.04 9.04 9.04 9.04 0.3K
11:56 9.04 9.04 9.00 9.00 0.4K
11:57 9.00 9.00 9.00 9.00 0.4K
11:58 9.00 9.03 9.00 9.03 1.4K
11:59 9.03 9.04 9.01 9.02 5.4K
12:00 9.00 9.07 9.00 9.07 2.3K
12:01 9.02 9.04 9.02 9.04 0.3K
12:02 9.03 9.04 9.03 9.04 0.7K
12:03 9.02 9.02 9.02 9.02 2.0K
12:04 9.01 9.01 8.99 8.99 2.3K
12:05 8.97 8.97 8.97 8.97 0.3K
12:06 8.96 8.98 8.96 8.97 3.0K
12:07 8.92 8.92 8.90 8.90 6.0K
12:08 8.90 8.98 8.90 8.98 8.7K
12:09 8.98 8.99 8.98 8.99 16.5K
12:10 8.98 9.00 8.98 8.98 10.8K
12:11 8.98 9.00 8.98 9.00 1.9K
12:12 9.00 9.01 9.00 9.01 0.8K
12:13 9.03 9.07 9.03 9.06 3.9K
12:14 9.06 9.06 9.06 9.06 0.3K
12:15 9.06 9.06 9.06 9.06 0.9K
12:16 9.06 9.13 9.06 9.13 1.6K
12:17 9.08 9.08 8.99 9.02 11.1K
12:18 9.02 9.03 9.02 9.03 0.2K
12:19 9.03 9.03 9.03 9.03 0.4K
12:20 9.03 9.04 9.03 9.04 0.6K
12:21 9.04 9.04 9.03 9.03 1.2K
12:22 9.01 9.01 8.98 8.98 6.1K
12:23 8.97 8.97 8.97 8.97 0.9K
12:24 8.97 8.98 8.97 8.97 0.5K
12:25 8.97 8.98 8.97 8.97 5.0K
12:26 8.97 8.97 8.97 8.97 1.3K
12:27 8.97 8.97 8.95 8.95 0.3K
12:28 8.95 8.95 8.95 8.95 0.4K
12:29 8.96 8.97 8.96 8.97 0.7K
12:30 8.97 9.00 8.96 9.00 2.2K
12:31 9.00 9.00 9.00 9.00 0.0K
12:32 8.96 8.96 8.96 8.96 1.8K
12:33 8.96 8.97 8.96 8.97 0.6K
12:34 8.97 8.97 8.97 8.97 0.9K
12:35 8.97 8.97 8.97 8.97 0.6K
12:36 8.97 8.97 8.94 8.97 9.6K
12:37 8.98 9.00 8.98 9.00 2.1K
12:38 9.00 9.00 9.00 9.00 0.6K
12:39 9.00 9.05 9.00 9.05 4.2K
12:40 8.98 9.02 8.98 9.02 6.9K
12:41 9.02 9.02 9.02 9.02 0.2K
12:42 9.02 9.02 9.02 9.02 0.4K
12:43 9.04 9.07 9.04 9.07 2.0K
12:44 9.05 9.05 9.05 9.05 0.7K
12:45 9.07 9.07 9.06 9.06 2.0K
12:46 9.06 9.06 9.06 9.06 0.1K
12:47 9.06 9.06 9.06 9.06 1.8K
12:48 9.06 9.06 9.04 9.06 0.5K
12:49 9.05 9.05 9.04 9.05 1.1K
12:50 9.05 9.08 9.04 9.08 3.4K
12:51 8.98 9.00 8.98 9.00 6.5K
12:52 9.00 9.00 9.00 9.00 1.0K
12:53 9.00 9.00 9.00 9.00 0.2K
12:54 9.00 9.00 8.99 8.99 4.1K
12:55 9.00 9.00 9.00 9.00 4.9K
12:56 9.00 9.00 9.00 9.00 4.9K
12:57 9.00 9.00 8.98 8.98 1.3K
12:58 8.96 8.97 8.94 8.94 9.5K
12:59 8.95 8.95 8.92 8.92 2.2K
13:00 8.91 8.91 8.85 8.90 12.9K
13:01 8.90 8.92 8.90 8.92 2.5K
13:02 8.93 8.93 8.91 8.93 2.0K
13:03 8.93 8.93 8.92 8.92 0.5K
13:04 8.91 8.91 8.89 8.89 3.4K
13:05 8.89 8.93 8.89 8.93 3.8K
13:06 8.93 8.93 8.93 8.93 0.2K
13:07 8.93 8.94 8.93 8.94 0.4K
13:08 8.94 8.94 8.91 8.91 1.5K
13:09 8.91 8.92 8.90 8.90 1.8K
13:10 8.90 8.91 8.90 8.90 0.9K
13:11 8.89 8.89 8.88 8.88 1.5K
13:12 8.88 8.88 8.87 8.87 1.8K
13:13 8.87 8.87 8.83 8.83 1.5K
13:14 8.81 8.82 8.81 8.82 1.0K
13:15 8.82 8.83 8.81 8.81 5.2K
13:16 8.81 8.81 8.80 8.80 0.6K
13:17 8.79 8.81 8.79 8.81 3.4K
13:18 8.82 8.82 8.79 8.79 3.1K
13:19 8.79 8.83 8.79 8.83 2.3K
13:20 8.82 8.82 8.82 8.82 0.2K
13:21 8.82 8.85 8.82 8.85 2.8K
13:22 8.85 8.85 8.85 8.85 0.0K
13:23 8.85 8.85 8.84 8.84 0.6K
13:24 8.82 8.82 8.81 8.81 1.6K
13:25 8.82 8.82 8.82 8.82 0.3K
13:26 8.83 8.83 8.81 8.81 1.4K
13:27 8.80 8.81 8.80 8.81 0.6K
13:28 8.82 8.82 8.80 8.82 10.2K
13:29 8.82 8.83 8.82 8.83 0.5K
13:30 8.83 8.84 8.82 8.83 2.1K
13:31 8.83 8.83 8.83 8.83 0.7K
13:32 8.83 8.83 8.83 8.83 0.7K
13:33 8.83 8.83 8.83 8.83 0.0K
13:34 8.83 8.83 8.80 8.80 0.5K
13:35 8.80 8.84 8.80 8.84 5.7K
13:36 8.84 8.84 8.83 8.83 0.3K
13:37 8.83 8.83 8.82 8.82 1.0K
13:38 8.84 8.84 8.82 8.82 0.7K
13:39 8.82 8.82 8.79 8.79 4.4K
13:40 8.79 8.79 8.78 8.78 0.5K
13:41 8.78 8.79 8.78 8.79 2.9K
13:42 8.79 8.79 8.79 8.79 0.4K
13:43 8.79 8.79 8.79 8.79 0.9K
13:44 8.81 8.81 8.79 8.80 0.7K
13:45 8.80 8.80 8.80 8.80 0.5K
13:46 8.80 8.80 8.79 8.79 0.7K
13:47 8.79 8.79 8.79 8.79 0.6K
13:48 8.79 8.81 8.79 8.81 0.5K
13:49 8.81 8.81 8.81 8.81 1.4K
13:50 8.80 8.80 8.79 8.79 1.3K
13:51 8.78 8.78 8.77 8.77 0.8K
13:52 8.77 8.77 8.76 8.76 15.9K
13:53 8.76 8.80 8.76 8.79 3.3K
13:54 8.79 8.79 8.79 8.79 0.2K
13:55 8.79 8.79 8.79 8.79 0.4K
13:56 8.78 8.78 8.77 8.77 1.2K
13:57 8.77 8.77 8.77 8.77 0.7K
13:58 8.77 8.77 8.77 8.77 0.3K
13:59 8.74 8.77 8.74 8.77 2.1K
14:00 8.75 8.77 8.75 8.77 2.7K
14:01 8.77 8.77 8.74 8.74 0.8K
14:02 8.73 8.73 8.73 8.73 1.1K
14:03 8.73 8.74 8.73 8.74 2.2K
14:04 8.72 8.72 8.72 8.72 0.7K
14:05 8.72 8.74 8.72 8.74 0.5K
14:06 8.72 8.72 8.72 8.72 0.4K
14:07 8.73 8.74 8.73 8.74 1.8K
14:08 8.74 8.74 8.72 8.72 0.2K
14:09 8.72 8.73 8.71 8.71 3.5K
14:10 8.72 8.72 8.69 8.71 2.6K
14:11 8.71 8.72 8.69 8.69 1.7K
14:12 8.69 8.69 8.69 8.69 0.9K
14:13 8.69 8.69 8.69 8.69 0.6K
14:14 8.69 8.69 8.69 8.69 0.4K
14:15 8.69 8.71 8.65 8.65 2.9K
14:16 8.60 8.66 8.60 8.65 5.1K
14:17 8.65 8.65 8.63 8.65 1.1K
14:18 8.62 8.64 8.61 8.61 2.4K
14:19 8.60 8.67 8.60 8.64 6.6K
14:20 8.64 8.64 8.64 8.64 3.8K
14:21 8.63 8.66 8.63 8.66 3.4K
14:22 8.66 8.66 8.66 8.66 0.2K
14:23 8.66 8.66 8.66 8.66 0.1K
14:24 8.64 8.66 8.64 8.66 0.7K
14:25 8.66 8.66 8.64 8.64 0.2K
14:26 8.64 8.67 8.64 8.64 1.2K
14:27 8.64 8.66 8.64 8.66 2.0K
14:28 8.66 8.67 8.65 8.65 5.1K
14:29 8.65 8.65 8.65 8.65 0.0K
14:30 8.65 8.65 8.65 8.65 5.6K
14:31 8.65 8.68 8.65 8.68 3.8K
14:32 8.68 8.69 8.68 8.69 1.1K
14:33 8.71 8.71 8.71 8.71 2.4K
14:34 8.69 8.69 8.69 8.69 0.5K
14:35 8.69 8.69 8.67 8.67 1.5K
14:36 8.67 8.68 8.67 8.68 0.3K
14:37 8.70 8.70 8.69 8.69 5.8K
14:38 8.69 8.69 8.69 8.69 0.2K
14:39 8.67 8.69 8.66 8.66 10.9K
14:40 8.66 8.66 8.65 8.65 2.4K
14:41 8.65 8.66 8.65 8.66 4.4K
14:42 8.66 8.67 8.65 8.65 0.8K
14:43 8.65 8.65 8.64 8.64 0.9K
14:44 8.64 8.65 8.64 8.64 3.6K
14:45 8.62 8.62 8.62 8.62 0.9K
14:46 8.65 8.65 8.62 8.62 1.6K
14:47 8.63 8.66 8.63 8.66 8.8K
14:48 8.66 8.66 8.64 8.64 0.6K
14:49 8.65 8.66 8.65 8.66 4.6K
14:50 8.66 8.66 8.65 8.65 1.5K
14:51 8.65 8.65 8.65 8.65 0.3K
14:52 8.66 8.66 8.66 8.66 0.4K
14:53 8.66 8.66 8.63 8.63 3.1K
14:54 8.63 8.63 8.62 8.62 1.9K
14:55 8.62 8.62 8.62 8.62 1.0K
14:56 8.61 8.63 8.61 8.63 4.7K
14:57 8.63 8.63 8.61 8.61 1.4K
14:58 8.61 8.61 8.59 8.59 1.2K
14:59 8.59 8.59 8.56 8.56 3.9K
15:00 8.55 8.55 8.54 8.54 2.2K
15:01 8.54 8.54 8.54 8.54 1.4K
15:02 8.54 8.54 8.52 8.52 0.7K
15:03 8.52 8.54 8.50 8.50 3.3K
15:04 8.50 8.55 8.50 8.55 7.0K
15:05 8.55 8.55 8.54 8.54 2.4K
15:06 8.56 8.56 8.56 8.56 6.7K
15:07 8.56 8.56 8.56 8.56 0.7K
15:08 8.56 8.56 8.55 8.55 3.4K
15:09 8.55 8.57 8.53 8.57 8.6K
15:10 8.57 8.57 8.55 8.55 5.5K
15:11 8.54 8.56 8.54 8.56 3.3K
15:12 8.56 8.56 8.55 8.55 5.5K
15:13 8.55 8.55 8.54 8.55 2.3K
15:14 8.54 8.54 8.52 8.52 3.4K
15:15 8.54 8.54 8.52 8.52 4.4K
15:16 8.52 8.55 8.52 8.55 7.1K
15:17 8.55 8.55 8.55 8.55 0.6K
15:18 8.55 8.55 8.54 8.54 5.5K
15:19 8.54 8.54 8.52 8.52 7.0K
15:20 8.52 8.52 8.51 8.51 1.3K
15:21 8.51 8.53 8.51 8.53 1.4K
15:22 8.51 8.51 8.51 8.51 1.9K
15:23 8.51 8.51 8.47 8.47 6.9K
15:24 8.46 8.54 8.46 8.54 14.4K
15:25 8.54 8.60 8.54 8.60 3.4K
15:26 8.60 8.60 8.60 8.60 0.6K
15:27 8.59 8.59 8.59 8.59 0.8K
15:28 8.59 8.59 8.57 8.57 1.4K
15:29 8.57 8.59 8.57 8.59 2.0K
15:30 8.62 8.62 8.62 8.62 5.2K
15:31 8.62 8.63 8.62 8.63 0.7K
15:32 8.63 8.63 8.61 8.62 2.1K
15:33 8.60 8.60 8.59 8.59 3.0K
15:34 8.57 8.57 8.57 8.57 2.6K
15:35 8.57 8.57 8.56 8.56 2.7K
15:36 8.60 8.64 8.60 8.64 22.7K
15:37 8.62 8.62 8.58 8.59 6.9K
15:38 8.59 8.63 8.59 8.61 5.7K
15:39 8.60 8.60 8.59 8.59 2.4K
15:40 8.59 8.59 8.57 8.57 1.8K
15:41 8.57 8.57 8.55 8.55 4.4K
15:42 8.55 8.55 8.54 8.54 3.1K
15:43 8.54 8.54 8.52 8.53 6.3K
15:44 8.52 8.52 8.51 8.52 10.4K
15:45 8.52 8.53 8.52 8.53 13.3K
15:46 8.52 8.52 8.50 8.50 4.5K
15:47 8.50 8.53 8.50 8.53 6.5K
15:48 8.51 8.51 8.51 8.51 4.7K
15:49 8.52 8.52 8.51 8.52 9.6K
15:50 8.53 8.56 8.53 8.56 17.8K
15:51 8.53 8.53 8.53 8.53 4.1K
15:52 8.54 8.55 8.54 8.55 11.6K
15:53 8.53 8.57 8.53 8.57 10.5K
15:54 8.57 8.57 8.55 8.56 10.0K
15:55 8.56 8.56 8.51 8.51 9.7K
15:56 8.50 8.53 8.50 8.53 22.4K
15:57 8.53 8.56 8.53 8.56 14.7K
15:58 8.56 8.56 8.55 8.55 11.6K
15:59 8.59 8.59 8.58 8.58 21.1K
16:00 8.58 8.65 8.56 8.57 154.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available