Quanterix

QTRX
🏛️ usa →
6.08
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 5.91 6.94 5.90 5.95 9.8K
09:32 5.95 5.95 5.95 5.95 0.1K
09:33 5.95 5.95 5.95 5.95 2.3K
09:34 5.84 5.91 5.84 5.91 6.7K
09:35 5.91 5.91 5.87 5.87 8.2K
09:36 5.87 5.87 5.82 5.82 0.7K
09:37 5.87 5.87 5.87 5.87 1.4K
09:38 5.97 5.97 5.95 5.95 3.4K
09:39 5.95 5.95 5.87 5.87 9.9K
09:40 5.83 5.86 5.83 5.86 2.5K
09:41 5.86 5.86 5.86 5.86 3.4K
09:42 5.87 5.92 5.87 5.91 14.1K
09:43 5.92 5.92 5.92 5.92 19.3K
09:44 5.92 5.92 5.92 5.92 3.4K
09:45 5.92 5.92 5.92 5.92 0.4K
09:46 5.93 5.93 5.91 5.91 2.8K
09:47 5.93 5.97 5.93 5.96 12.3K
09:48 5.95 5.97 5.95 5.97 0.9K
09:49 5.97 5.97 5.95 5.95 1.9K
09:50 6.02 6.07 6.02 6.05 6.1K
09:51 6.00 6.00 6.00 6.00 5.8K
09:52 6.00 6.00 6.00 6.00 0.1K
09:53 5.98 5.98 5.92 5.92 3.4K
09:54 5.92 5.92 5.92 5.92 0.3K
09:55 5.92 5.92 5.92 5.92 0.1K
09:56 5.97 5.97 5.95 5.97 23.1K
09:57 5.97 5.97 5.95 5.95 3.8K
09:58 5.95 5.98 5.95 5.98 0.7K
09:59 5.96 5.97 5.96 5.97 1.1K
10:00 5.97 5.99 5.97 5.99 5.7K
10:01 5.96 5.99 5.96 5.99 12.7K
10:02 5.99 5.99 5.98 5.98 19.6K
10:03 5.94 5.96 5.94 5.96 6.0K
10:04 5.96 5.96 5.96 5.96 0.1K
10:05 5.97 5.97 5.97 5.97 2.3K
10:06 5.97 5.99 5.97 5.99 2.5K
10:07 6.00 6.02 6.00 6.02 28.8K
10:08 6.01 6.03 6.01 6.03 0.7K
10:09 6.01 6.01 6.01 6.01 4.4K
10:10 6.01 6.01 6.01 6.01 0.1K
10:11 6.01 6.01 6.01 6.01 0.3K
10:12 6.03 6.03 5.97 5.97 10.7K
10:13 5.99 5.99 5.99 5.99 0.9K
10:14 5.99 5.99 5.99 5.99 0.2K
10:15 5.99 5.99 5.99 5.99 0.0K
10:16 5.99 6.01 5.99 6.01 0.5K
10:17 6.01 6.01 5.99 5.99 0.7K
10:18 6.00 6.01 6.00 6.01 3.5K
10:19 6.01 6.01 6.01 6.01 0.3K
10:20 6.00 6.00 6.00 6.00 1.6K
10:21 6.00 6.00 6.00 6.00 2.1K
10:22 6.01 6.01 6.01 6.01 3.2K
10:23 6.01 6.02 6.01 6.02 1.4K
10:24 6.02 6.02 6.00 6.00 6.4K
10:25 6.00 6.00 6.00 6.00 1.4K
10:26 5.99 5.99 5.99 5.99 3.4K
10:27 5.99 5.99 5.99 5.99 0.0K
10:28 5.99 5.99 5.98 5.98 1.3K
10:29 5.99 5.99 5.99 5.99 0.2K
10:30 5.98 5.98 5.98 5.98 0.9K
10:31 5.98 5.99 5.98 5.99 0.9K
10:32 5.98 5.98 5.96 5.96 2.2K
10:33 5.96 5.96 5.96 5.96 0.6K
10:34 5.96 5.97 5.96 5.97 0.3K
10:35 5.97 5.97 5.97 5.97 0.3K
10:36 5.97 5.97 5.97 5.97 0.9K
10:37 5.97 6.01 5.97 6.01 2.6K
10:38 6.01 6.01 6.01 6.01 0.1K
10:39 6.01 6.01 6.01 6.01 0.1K
10:40 6.01 6.05 6.01 6.05 1.2K
10:41 6.05 6.05 6.05 6.05 0.5K
10:42 6.06 6.06 6.05 6.05 0.4K
10:43 6.05 6.05 6.03 6.03 1.6K
10:44 6.03 6.03 6.03 6.03 0.2K
10:45 6.05 6.08 6.05 6.08 4.4K
10:46 6.08 6.10 6.08 6.10 0.9K
10:47 6.09 6.09 6.05 6.05 2.6K
10:48 6.05 6.05 6.03 6.03 0.4K
10:49 6.03 6.03 6.02 6.02 0.4K
10:50 6.02 6.02 6.02 6.02 2.5K
10:51 6.02 6.02 6.01 6.01 2.2K
10:52 6.01 6.03 6.01 6.03 1.4K
10:53 6.03 6.03 6.01 6.01 0.1K
10:54 6.01 6.01 6.01 6.01 0.1K
10:55 6.03 6.03 6.03 6.03 0.1K
10:56 6.03 6.08 6.03 6.08 3.7K
10:57 6.11 6.12 6.11 6.12 4.4K
10:58 6.11 6.12 6.11 6.12 1.1K
10:59 6.12 6.12 6.09 6.09 1.5K
11:00 6.09 6.09 6.09 6.09 0.1K
11:01 6.09 6.11 6.09 6.10 1.4K
11:02 6.10 6.10 6.10 6.10 0.6K
11:03 6.10 6.10 6.10 6.10 2.7K
11:04 6.10 6.12 6.10 6.12 5.2K
11:05 6.10 6.12 6.10 6.12 0.4K
11:06 6.12 6.12 6.11 6.11 0.4K
11:07 6.11 6.12 6.11 6.12 2.3K
11:08 6.13 6.13 6.12 6.13 3.0K
11:09 6.13 6.13 6.13 6.13 0.3K
11:10 6.13 6.13 6.13 6.13 0.3K
11:11 6.13 6.13 6.13 6.13 0.8K
11:12 6.12 6.12 6.12 6.12 1.4K
11:13 6.12 6.13 6.12 6.12 1.7K
11:14 6.12 6.12 6.11 6.11 2.8K
11:15 6.11 6.11 6.11 6.11 0.1K
11:16 6.11 6.11 6.07 6.07 3.8K
11:17 6.07 6.07 6.07 6.07 0.2K
11:18 6.07 6.07 6.02 6.02 10.2K
11:19 6.02 6.02 6.02 6.02 0.5K
11:20 6.02 6.02 6.01 6.01 0.3K
11:21 6.01 6.01 6.01 6.01 0.2K
11:22 6.01 6.01 6.01 6.01 8.3K
11:23 6.01 6.01 6.01 6.01 16.5K
11:24 6.01 6.01 6.01 6.01 2.6K
11:25 6.01 6.01 5.99 5.99 29.4K
11:26 5.99 6.01 5.99 6.01 10.7K
11:27 6.01 6.01 6.01 6.01 4.9K
11:28 6.01 6.01 6.01 6.01 1.4K
11:29 6.01 6.01 6.01 6.01 0.1K
11:30 6.01 6.01 6.01 6.01 0.2K
11:31 6.01 6.01 6.00 6.00 8.3K
11:32 6.00 6.02 6.00 6.02 17.9K
11:33 6.02 6.02 6.02 6.02 0.3K
11:34 6.02 6.02 6.02 6.02 0.9K
11:35 6.02 6.02 6.01 6.01 0.7K
11:36 6.02 6.02 6.02 6.02 3.8K
11:37 6.02 6.03 6.02 6.03 10.2K
11:38 6.03 6.04 6.03 6.04 3.7K
11:39 6.04 6.04 6.04 6.04 2.7K
11:40 6.04 6.04 6.04 6.04 0.3K
11:41 6.04 6.04 6.04 6.04 0.2K
11:42 6.04 6.04 6.04 6.04 4.2K
11:43 6.04 6.05 6.04 6.05 3.2K
11:44 6.05 6.05 6.05 6.05 0.6K
11:45 6.05 6.05 6.05 6.05 0.5K
11:46 6.05 6.05 6.05 6.05 1.3K
11:47 6.05 6.05 6.05 6.05 0.1K
11:48 6.05 6.05 6.04 6.05 0.6K
11:49 6.05 6.05 6.05 6.05 0.2K
11:50 6.05 6.05 6.05 6.05 0.3K
11:51 6.05 6.05 6.05 6.05 2.0K
11:52 6.06 6.08 6.06 6.08 4.1K
11:53 6.08 6.08 6.06 6.06 3.8K
11:54 6.12 6.13 6.11 6.13 11.0K
11:55 6.13 6.13 6.13 6.13 0.9K
11:56 6.13 6.14 6.13 6.14 0.2K
11:57 6.14 6.16 6.14 6.16 0.2K
11:58 6.15 6.16 6.14 6.14 2.3K
11:59 6.14 6.14 6.14 6.14 0.0K
12:00 6.14 6.14 6.13 6.13 1.6K
12:01 6.12 6.16 6.12 6.16 7.1K
12:02 6.16 6.18 6.16 6.18 4.1K
12:03 6.17 6.17 6.17 6.17 0.3K
12:04 6.17 6.17 6.17 6.17 0.4K
12:05 6.18 6.18 6.18 6.18 0.5K
12:06 6.17 6.17 6.17 6.17 0.6K
12:07 6.17 6.18 6.17 6.18 0.2K
12:08 6.20 6.23 6.20 6.23 2.4K
12:09 6.23 6.26 6.23 6.26 9.1K
12:10 6.25 6.27 6.25 6.27 1.0K
12:11 6.27 6.27 6.27 6.27 0.5K
12:12 6.27 6.27 6.26 6.26 1.5K
12:13 6.27 6.29 6.27 6.28 2.2K
12:14 6.28 6.28 6.27 6.28 5.4K
12:15 6.28 6.43 6.28 6.35 87.6K
12:16 6.35 6.35 6.34 6.34 0.3K
12:17 6.34 6.34 6.32 6.32 0.2K
12:18 6.32 6.32 6.32 6.32 0.5K
12:19 6.32 6.33 6.31 6.33 5.4K
12:20 6.33 6.33 6.30 6.32 2.9K
12:21 6.32 6.35 6.32 6.35 5.2K
12:22 6.35 6.35 6.31 6.31 4.8K
12:23 6.31 6.31 6.31 6.31 0.2K
12:24 6.31 6.31 6.30 6.30 7.4K
12:25 6.30 6.30 6.29 6.29 13.9K
12:26 6.29 6.29 6.29 6.29 8.1K
12:27 6.29 6.29 6.26 6.26 0.3K
12:28 6.28 6.28 6.26 6.26 0.8K
12:29 6.26 6.28 6.26 6.28 0.2K
12:30 6.28 6.28 6.28 6.28 0.8K
12:31 6.30 6.30 6.30 6.30 4.3K
12:32 6.30 6.30 6.29 6.29 1.2K
12:33 6.29 6.30 6.29 6.30 0.2K
12:34 6.30 6.30 6.30 6.30 0.1K
12:35 6.30 6.31 6.28 6.28 2.9K
12:36 6.28 6.28 6.27 6.27 0.8K
12:37 6.28 6.28 6.28 6.28 0.3K
12:38 6.28 6.28 6.27 6.27 1.8K
12:39 6.27 6.28 6.26 6.26 3.8K
12:40 6.27 6.28 6.27 6.28 1.0K
12:41 6.28 6.29 6.28 6.29 1.0K
12:42 6.29 6.31 6.29 6.31 1.8K
12:43 6.31 6.31 6.31 6.31 0.5K
12:44 6.31 6.31 6.31 6.31 0.5K
12:45 6.31 6.33 6.31 6.33 0.8K
12:46 6.32 6.32 6.30 6.30 3.9K
12:47 6.30 6.30 6.29 6.30 1.4K
12:48 6.30 6.30 6.29 6.29 0.5K
12:49 6.29 6.31 6.29 6.31 1.4K
12:50 6.31 6.31 6.29 6.29 0.7K
12:51 6.29 6.29 6.29 6.29 2.5K
12:52 6.29 6.29 6.28 6.28 0.5K
12:53 6.28 6.28 6.28 6.28 0.3K
12:54 6.28 6.28 6.25 6.26 2.8K
12:55 6.28 6.28 6.28 6.28 0.8K
12:56 6.26 6.26 6.25 6.25 2.5K
12:57 6.23 6.23 6.23 6.23 1.2K
12:58 6.20 6.20 6.20 6.20 0.2K
12:59 6.20 6.21 6.20 6.21 0.8K
13:00 6.21 6.21 6.21 6.21 0.0K
13:01 6.21 6.21 6.21 6.21 0.3K
13:02 6.21 6.21 6.21 6.21 0.2K
13:03 6.21 6.21 6.21 6.21 0.1K
13:04 6.21 6.23 6.21 6.23 0.3K
13:05 6.23 6.23 6.21 6.21 1.2K
13:06 6.21 6.21 6.21 6.21 0.4K
13:07 6.21 6.21 6.21 6.21 0.3K
13:08 6.21 6.21 6.21 6.21 0.3K
13:09 6.23 6.23 6.21 6.21 9.8K
13:10 6.21 6.21 6.21 6.21 0.4K
13:11 6.21 6.21 6.21 6.21 0.1K
13:12 6.21 6.23 6.21 6.23 4.4K
13:13 6.23 6.23 6.21 6.21 0.4K
13:14 6.21 6.23 6.21 6.23 0.5K
13:15 6.23 6.23 6.23 6.23 0.1K
13:16 6.23 6.23 6.23 6.23 0.6K
13:17 6.23 6.23 6.22 6.22 0.6K
13:18 6.22 6.22 6.22 6.22 0.7K
13:19 6.22 6.22 6.22 6.22 0.4K
13:20 6.23 6.23 6.21 6.22 1.0K
13:21 6.22 6.22 6.21 6.21 0.5K
13:22 6.21 6.23 6.21 6.23 0.7K
13:23 6.23 6.25 6.23 6.25 3.2K
13:24 6.24 6.25 6.23 6.23 4.1K
13:25 6.23 6.23 6.22 6.22 0.2K
13:26 6.22 6.23 6.22 6.23 6.4K
13:27 6.23 6.25 6.23 6.25 1.9K
13:28 6.26 6.26 6.23 6.23 2.0K
13:29 6.23 6.23 6.22 6.22 0.2K
13:30 6.23 6.23 6.23 6.23 0.8K
13:31 6.23 6.23 6.23 6.23 0.2K
13:32 6.23 6.23 6.23 6.23 0.4K
13:33 6.23 6.23 6.23 6.23 4.7K
13:34 6.23 6.23 6.23 6.23 0.3K
13:35 6.23 6.23 6.21 6.21 1.8K
13:36 6.21 6.21 6.21 6.21 0.3K
13:37 6.27 6.27 6.25 6.25 7.2K
13:38 6.25 6.25 6.25 6.25 0.0K
13:39 6.28 6.28 6.26 6.28 2.8K
13:40 6.28 6.28 6.28 6.28 0.3K
13:41 6.28 6.28 6.28 6.28 1.4K
13:42 6.28 6.28 6.28 6.28 1.2K
13:43 6.28 6.28 6.28 6.28 2.0K
13:44 6.28 6.28 6.28 6.28 0.3K
13:45 6.28 6.28 6.27 6.28 3.6K
13:46 6.28 6.29 6.28 6.29 1.0K
13:47 6.29 6.29 6.29 6.29 0.0K
13:48 6.28 6.28 6.27 6.28 2.3K
13:49 6.28 6.30 6.28 6.29 5.2K
13:50 6.29 6.29 6.29 6.29 0.0K
13:51 6.29 6.29 6.29 6.29 1.1K
13:52 6.30 6.30 6.30 6.30 0.6K
13:53 6.30 6.31 6.30 6.30 16.1K
13:54 6.30 6.30 6.29 6.29 0.7K
13:55 6.29 6.29 6.29 6.29 0.1K
13:56 6.29 6.29 6.29 6.29 0.6K
13:57 6.29 6.29 6.28 6.29 0.7K
13:58 6.29 6.30 6.28 6.28 2.7K
13:59 6.28 6.31 6.28 6.28 27.9K
14:00 6.28 6.30 6.28 6.30 1.8K
14:01 6.30 6.30 6.25 6.25 1.6K
14:02 6.25 6.27 6.25 6.27 0.5K
14:03 6.25 6.27 6.25 6.27 14.7K
14:04 6.27 6.29 6.27 6.29 0.7K
14:05 6.29 6.29 6.27 6.27 2.6K
14:06 6.27 6.27 6.27 6.27 0.0K
14:07 6.27 6.29 6.27 6.27 1.0K
14:08 6.27 6.29 6.26 6.26 1.3K
14:09 6.28 6.29 6.28 6.29 1.7K
14:10 6.29 6.29 6.29 6.29 1.0K
14:11 6.29 6.29 6.28 6.28 2.9K
14:12 6.28 6.30 6.28 6.30 0.2K
14:13 6.30 6.30 6.28 6.30 0.9K
14:14 6.29 6.29 6.27 6.27 0.9K
14:15 6.27 6.28 6.27 6.27 1.7K
14:16 6.28 6.28 6.28 6.28 0.6K
14:17 6.28 6.28 6.27 6.27 0.5K
14:18 6.27 6.29 6.27 6.29 1.1K
14:19 6.29 6.29 6.29 6.29 0.0K
14:20 6.29 6.29 6.28 6.28 0.2K
14:21 6.28 6.29 6.28 6.29 1.2K
14:22 6.29 6.29 6.29 6.29 1.0K
14:23 6.30 6.30 6.28 6.28 4.1K
14:24 6.28 6.28 6.28 6.28 0.2K
14:25 6.28 6.28 6.28 6.28 0.0K
14:26 6.28 6.30 6.28 6.30 1.6K
14:27 6.30 6.30 6.30 6.30 0.5K
14:28 6.30 6.30 6.30 6.30 0.4K
14:29 6.31 6.32 6.31 6.32 2.6K
14:30 6.32 6.32 6.32 6.32 0.3K
14:31 6.32 6.35 6.32 6.35 5.8K
14:32 6.35 6.35 6.31 6.31 4.7K
14:33 6.31 6.31 6.31 6.31 0.2K
14:34 6.31 6.33 6.31 6.33 0.8K
14:35 6.34 6.34 6.34 6.34 1.6K
14:36 6.34 6.34 6.34 6.34 0.1K
14:37 6.34 6.34 6.31 6.31 3.0K
14:38 6.31 6.31 6.31 6.31 0.7K
14:39 6.31 6.32 6.31 6.32 0.6K
14:40 6.32 6.32 6.32 6.32 1.0K
14:41 6.32 6.32 6.31 6.31 3.3K
14:42 6.31 6.32 6.31 6.32 0.6K
14:43 6.32 6.32 6.32 6.32 0.6K
14:44 6.32 6.33 6.32 6.33 0.5K
14:45 6.33 6.33 6.33 6.33 0.4K
14:46 6.33 6.33 6.33 6.33 0.2K
14:47 6.32 6.32 6.30 6.30 2.8K
14:48 6.30 6.30 6.30 6.30 3.8K
14:49 6.30 6.30 6.28 6.28 1.4K
14:50 6.28 6.28 6.28 6.28 0.1K
14:51 6.28 6.28 6.28 6.28 0.5K
14:52 6.28 6.28 6.28 6.28 1.8K
14:53 6.28 6.29 6.28 6.29 1.2K
14:54 6.29 6.29 6.29 6.29 0.8K
14:55 6.29 6.29 6.29 6.29 0.5K
14:56 6.29 6.29 6.28 6.29 7.7K
14:57 6.29 6.29 6.29 6.29 0.1K
14:58 6.29 6.30 6.29 6.30 0.2K
14:59 6.30 6.30 6.30 6.30 0.2K
15:00 6.30 6.30 6.30 6.30 0.7K
15:01 6.30 6.30 6.30 6.30 0.3K
15:02 6.30 6.31 6.30 6.31 2.7K
15:03 6.31 6.32 6.31 6.32 2.9K
15:04 6.32 6.32 6.31 6.31 3.2K
15:05 6.31 6.33 6.31 6.33 2.6K
15:06 6.33 6.33 6.33 6.33 0.1K
15:07 6.33 6.33 6.31 6.31 2.3K
15:08 6.31 6.31 6.30 6.30 2.7K
15:09 6.30 6.30 6.28 6.28 4.6K
15:10 6.28 6.28 6.28 6.28 0.2K
15:11 6.28 6.29 6.28 6.29 1.6K
15:12 6.29 6.29 6.29 6.29 0.1K
15:13 6.29 6.29 6.29 6.29 0.1K
15:14 6.29 6.29 6.29 6.29 0.5K
15:15 6.28 6.28 6.28 6.28 4.2K
15:16 6.28 6.29 6.28 6.29 2.8K
15:17 6.29 6.29 6.28 6.28 0.2K
15:18 6.28 6.28 6.24 6.24 2.8K
15:19 6.24 6.24 6.24 6.24 0.2K
15:20 6.25 6.25 6.25 6.25 0.6K
15:21 6.25 6.25 6.22 6.22 5.7K
15:22 6.23 6.23 6.23 6.23 1.6K
15:23 6.23 6.23 6.21 6.21 1.6K
15:24 6.20 6.20 6.20 6.20 2.6K
15:25 6.20 6.21 6.20 6.20 0.5K
15:26 6.21 6.21 6.20 6.20 5.0K
15:27 6.20 6.21 6.20 6.21 0.4K
15:28 6.21 6.21 6.21 6.21 1.2K
15:29 6.21 6.21 6.20 6.20 4.0K
15:30 6.20 6.20 6.19 6.19 1.8K
15:31 6.19 6.19 6.19 6.19 2.8K
15:32 6.19 6.19 6.18 6.18 2.4K
15:33 6.18 6.18 6.18 6.18 0.0K
15:34 6.18 6.18 6.18 6.18 0.6K
15:35 6.18 6.18 6.18 6.18 0.9K
15:36 6.17 6.18 6.17 6.18 5.1K
15:37 6.18 6.19 6.17 6.17 4.4K
15:38 6.17 6.17 6.17 6.17 0.4K
15:39 6.17 6.17 6.17 6.17 0.4K
15:40 6.16 6.16 6.16 6.16 3.4K
15:41 6.16 6.16 6.15 6.15 4.6K
15:42 6.15 6.16 6.15 6.16 0.9K
15:43 6.16 6.16 6.16 6.16 0.8K
15:44 6.16 6.16 6.15 6.15 0.9K
15:45 6.15 6.15 6.15 6.15 0.8K
15:46 6.16 6.16 6.16 6.16 0.5K
15:47 6.15 6.16 6.15 6.16 10.3K
15:48 6.16 6.16 6.16 6.16 6.9K
15:49 6.16 6.16 6.16 6.16 0.7K
15:50 6.16 6.16 6.15 6.15 0.7K
15:51 6.15 6.16 6.15 6.16 2.2K
15:52 6.16 6.16 6.11 6.11 11.2K
15:53 6.11 6.14 6.11 6.14 26.5K
15:54 6.14 6.14 6.13 6.13 4.3K
15:55 6.14 6.15 6.14 6.15 19.3K
15:56 6.15 6.15 6.12 6.12 12.5K
15:57 6.12 6.13 6.08 6.08 45.4K
15:58 6.07 6.09 6.07 6.09 26.7K
15:59 6.09 6.10 6.06 6.06 31.7K
16:00 6.06 6.06 5.82 6.05 142.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available