Quanterix

QTRX
🏛️ usa →
5.65
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.17 6.17 6.17 6.17 9.2K
09:31 6.11 6.16 6.11 6.16 0.8K
09:32 6.14 6.17 6.14 6.17 1.0K
09:33 6.14 6.14 6.08 6.08 3.8K
09:34 6.08 6.08 6.04 6.06 4.6K
09:35 6.06 6.07 6.05 6.07 5.5K
09:36 6.07 6.07 6.06 6.06 2.0K
09:37 6.06 6.12 6.06 6.12 8.2K
10:48 6.23 6.23 6.23 6.23 54.6K
10:50 6.22 6.23 6.22 6.22 1.7K
10:51 6.22 6.23 6.22 6.23 0.3K
10:52 6.23 6.23 6.23 6.23 1.2K
10:53 6.23 6.23 6.23 6.23 2.1K
11:27 6.22 6.22 6.22 6.22 42.3K
11:28 6.21 6.22 6.21 6.22 0.7K
11:29 6.22 6.22 6.22 6.22 0.1K
11:30 6.22 6.22 6.22 6.22 0.1K
11:31 6.22 6.22 6.22 6.22 0.6K
11:33 6.22 6.22 6.22 6.22 0.4K
11:34 6.22 6.23 6.22 6.23 0.7K
11:35 6.22 6.23 6.22 6.23 1.7K
11:36 6.23 6.26 6.23 6.26 1.7K
11:37 6.25 6.25 6.25 6.25 0.7K
11:38 6.25 6.25 6.25 6.25 0.5K
11:40 6.25 6.25 6.25 6.25 0.6K
11:41 6.25 6.25 6.25 6.25 0.3K
11:43 6.26 6.26 6.26 6.26 0.8K
11:44 6.26 6.26 6.26 6.26 0.6K
11:45 6.26 6.26 6.24 6.24 2.1K
11:46 6.24 6.24 6.24 6.24 0.5K
11:47 6.25 6.25 6.25 6.25 0.8K
11:48 6.25 6.25 6.24 6.24 0.7K
11:49 6.26 6.26 6.25 6.25 2.2K
11:50 6.25 6.26 6.25 6.26 0.6K
11:51 6.25 6.25 6.25 6.25 0.9K
11:52 6.25 6.25 6.25 6.25 0.5K
11:53 6.26 6.26 6.26 6.26 0.9K
11:54 6.27 6.27 6.27 6.27 0.4K
11:55 6.25 6.25 6.25 6.25 2.5K
11:58 6.26 6.27 6.26 6.26 1.4K
12:00 6.25 6.26 6.25 6.26 0.7K
12:01 6.27 6.29 6.27 6.29 1.3K
12:02 6.28 6.29 6.28 6.29 0.6K
12:03 6.30 6.31 6.30 6.30 1.2K
12:07 6.30 6.30 6.29 6.29 3.2K
12:08 6.30 6.31 6.30 6.31 0.3K
12:09 6.31 6.31 6.31 6.31 0.3K
12:10 6.30 6.31 6.30 6.31 0.9K
12:11 6.30 6.31 6.30 6.30 1.1K
12:12 6.32 6.32 6.32 6.32 0.3K
12:13 6.31 6.31 6.31 6.31 0.4K
12:14 6.33 6.33 6.33 6.33 0.4K
12:15 6.32 6.32 6.32 6.32 0.1K
12:16 6.32 6.32 6.32 6.32 0.8K
12:18 6.33 6.33 6.33 6.33 0.6K
12:22 6.34 6.34 6.34 6.34 0.2K
12:23 6.34 6.34 6.34 6.34 0.9K
12:26 6.35 6.35 6.35 6.35 8.2K
12:27 6.34 6.34 6.32 6.33 2.8K
12:28 6.34 6.34 6.34 6.34 0.2K
12:29 6.34 6.34 6.34 6.34 0.2K
12:30 6.34 6.34 6.34 6.34 0.4K
12:32 6.33 6.33 6.33 6.33 1.2K
12:33 6.33 6.33 6.33 6.33 0.1K
12:34 6.34 6.34 6.34 6.34 0.3K
12:35 6.34 6.35 6.34 6.35 3.4K
12:36 6.36 6.36 6.36 6.36 0.2K
12:37 6.36 6.36 6.36 6.36 1.1K
12:39 6.36 6.36 6.36 6.36 1.4K
12:40 6.37 6.37 6.33 6.33 11.1K
12:41 6.31 6.31 6.29 6.29 0.8K
12:42 6.30 6.30 6.30 6.30 0.3K
12:43 6.29 6.29 6.29 6.29 0.2K
12:44 6.28 6.28 6.28 6.28 0.6K
12:45 6.27 6.27 6.27 6.27 0.6K
12:47 6.28 6.29 6.28 6.29 2.8K
12:48 6.28 6.28 6.28 6.28 0.4K
12:50 6.24 6.24 6.24 6.24 1.1K
12:51 6.24 6.25 6.24 6.25 10.6K
12:52 6.25 6.25 6.25 6.25 0.3K
12:53 6.25 6.25 6.25 6.25 0.5K
12:54 6.25 6.25 6.25 6.25 0.3K
12:55 6.25 6.25 6.25 6.25 3.3K
12:56 6.25 6.25 6.25 6.25 1.5K
13:00 6.24 6.27 6.24 6.27 2.7K
13:01 6.27 6.30 6.27 6.29 2.4K
13:02 6.29 6.29 6.29 6.29 0.3K
13:03 6.30 6.30 6.30 6.30 0.3K
13:05 6.28 6.28 6.28 6.28 2.4K
13:06 6.28 6.28 6.28 6.28 0.3K
13:07 6.28 6.30 6.28 6.30 1.3K
13:09 6.30 6.30 6.30 6.30 0.3K
13:10 6.30 6.30 6.30 6.30 0.7K
13:12 6.30 6.30 6.30 6.30 0.4K
13:13 6.30 6.30 6.30 6.30 0.2K
13:14 6.30 6.32 6.30 6.32 8.0K
13:15 6.31 6.31 6.31 6.31 0.9K
13:17 6.30 6.30 6.29 6.29 3.5K
13:18 6.30 6.30 6.30 6.30 1.1K
13:19 6.30 6.30 6.30 6.30 0.6K
13:20 6.30 6.30 6.30 6.30 0.5K
13:21 6.31 6.31 6.31 6.31 0.4K
13:22 6.30 6.30 6.30 6.30 0.3K
13:23 6.30 6.30 6.30 6.30 0.6K
13:24 6.31 6.31 6.31 6.31 0.7K
13:25 6.31 6.31 6.31 6.31 0.1K
13:27 6.30 6.30 6.30 6.30 0.7K
13:28 6.31 6.31 6.31 6.31 1.9K
13:29 6.32 6.32 6.32 6.32 1.1K
13:31 6.34 6.34 6.34 6.34 1.0K
13:34 6.35 6.35 6.35 6.35 0.1K
13:35 6.35 6.36 6.35 6.35 4.7K
13:36 6.35 6.35 6.34 6.34 2.9K
13:37 6.35 6.35 6.35 6.35 1.0K
13:39 6.34 6.34 6.34 6.34 1.2K
13:40 6.33 6.33 6.33 6.33 0.3K
13:41 6.33 6.33 6.33 6.33 0.4K
13:42 6.33 6.33 6.33 6.33 0.3K
13:44 6.33 6.33 6.33 6.33 0.3K
13:45 6.32 6.32 6.32 6.32 0.6K
13:46 6.32 6.33 6.32 6.33 1.4K
13:47 6.33 6.33 6.32 6.32 1.1K
13:49 6.31 6.31 6.30 6.31 1.5K
13:50 6.31 6.31 6.31 6.31 0.6K
13:53 6.31 6.31 6.31 6.31 0.4K
13:54 6.31 6.31 6.31 6.31 4.8K
13:55 6.31 6.31 6.31 6.31 0.6K
13:56 6.30 6.30 6.27 6.27 2.5K
13:57 6.28 6.29 6.26 6.29 1.0K
13:58 6.28 6.29 6.28 6.29 1.3K
13:59 6.26 6.26 6.26 6.26 0.3K
14:00 6.29 6.29 6.28 6.28 0.3K
14:01 6.28 6.28 6.28 6.28 1.0K
14:06 6.26 6.26 6.25 6.25 1.7K
14:07 6.25 6.25 6.24 6.24 1.1K
14:10 6.24 6.25 6.24 6.25 1.8K
14:11 6.24 6.24 6.24 6.24 0.1K
14:12 6.24 6.24 6.23 6.23 1.7K
14:13 6.23 6.23 6.23 6.23 0.8K
14:14 6.23 6.23 6.23 6.23 2.3K
14:15 6.22 6.22 6.22 6.22 0.5K
14:17 6.22 6.22 6.20 6.21 3.9K
14:19 6.20 6.20 6.20 6.20 0.4K
14:20 6.20 6.21 6.20 6.21 1.3K
14:21 6.21 6.21 6.21 6.21 0.5K
14:23 6.20 6.21 6.20 6.21 1.0K
14:25 6.20 6.20 6.20 6.20 0.4K
14:26 6.20 6.21 6.20 6.21 0.5K
14:27 6.20 6.20 6.20 6.20 0.1K
14:28 6.20 6.21 6.20 6.21 1.8K
14:30 6.20 6.21 6.20 6.21 3.3K
14:31 6.21 6.21 6.21 6.21 1.4K
14:32 6.21 6.21 6.21 6.21 0.1K
14:33 6.21 6.21 6.21 6.21 0.2K
14:34 6.21 6.22 6.21 6.22 1.1K
14:36 6.22 6.22 6.22 6.22 2.0K
14:38 6.22 6.22 6.21 6.21 1.6K
14:40 6.21 6.21 6.21 6.20 1.1K
14:41 6.20 6.21 6.20 6.21 5.2K
14:42 6.21 6.21 6.21 6.21 0.6K
14:45 6.21 6.21 6.21 6.21 0.3K
14:46 6.21 6.21 6.21 6.21 0.5K
14:47 6.21 6.21 6.20 6.20 3.7K
14:48 6.19 6.20 6.19 6.20 0.6K
14:49 6.20 6.20 6.20 6.20 0.9K
14:51 6.18 6.18 6.18 6.18 1.6K
14:52 6.17 6.18 6.16 6.18 3.1K
14:53 6.18 6.18 6.17 6.17 0.6K
14:54 6.17 6.17 6.17 6.17 1.4K
14:55 6.18 6.18 6.18 6.18 0.8K
14:56 6.18 6.18 6.18 6.18 0.1K
14:57 6.19 6.19 6.19 6.19 1.3K
14:58 6.19 6.19 6.19 6.19 0.7K
14:59 6.20 6.20 6.20 6.20 0.7K
15:00 6.20 6.20 6.20 6.20 0.3K
15:01 6.20 6.20 6.19 6.19 4.1K
15:02 6.19 6.19 6.19 6.19 0.3K
15:03 6.18 6.18 6.18 6.18 1.5K
15:04 6.15 6.15 6.15 6.15 0.8K
15:05 6.15 6.15 6.15 6.15 1.6K
15:06 6.15 6.15 6.15 6.15 0.6K
15:07 6.16 6.19 6.16 6.19 7.2K
15:08 6.20 6.20 6.18 6.18 12.3K
15:09 6.20 6.20 6.19 6.19 3.5K
15:10 6.18 6.18 6.17 6.17 1.6K
15:11 6.17 6.17 6.15 6.17 0.8K
15:12 6.17 6.17 6.17 6.17 0.3K
15:13 6.17 6.17 6.17 6.17 0.4K
15:14 6.17 6.18 6.17 6.18 3.6K
15:16 6.18 6.18 6.18 6.18 0.6K
15:17 6.19 6.19 6.17 6.17 2.7K
15:18 6.16 6.17 6.16 6.17 0.7K
15:20 6.17 6.17 6.17 6.17 0.2K
15:21 6.17 6.17 6.17 6.17 0.7K
15:23 6.16 6.16 6.14 6.14 2.0K
15:24 6.13 6.13 6.13 6.13 0.9K
15:25 6.15 6.15 6.15 6.15 7.0K
15:27 6.14 6.14 6.13 6.13 1.5K
15:29 6.14 6.14 6.14 6.14 0.5K
15:30 6.14 6.14 6.14 6.14 1.8K
15:31 6.14 6.14 6.13 6.13 2.4K
15:32 6.12 6.12 6.12 6.12 9.2K
15:33 6.11 6.11 6.11 6.11 0.7K
15:34 6.11 6.11 6.11 6.11 3.3K
15:35 6.11 6.11 6.11 6.11 1.1K
15:36 6.13 6.13 6.12 6.12 2.6K
15:37 6.12 6.13 6.12 6.13 3.7K
15:38 6.13 6.14 6.13 6.13 0.6K
15:39 6.13 6.14 6.13 6.14 0.6K
15:40 6.12 6.12 6.12 6.12 3.7K
15:41 6.13 6.13 6.10 6.11 5.9K
15:42 6.11 6.11 6.10 6.10 0.5K
15:43 6.11 6.11 6.10 6.11 1.3K
15:44 6.11 6.13 6.11 6.13 2.5K
15:45 6.12 6.12 6.12 6.12 1.5K
15:46 6.12 6.12 6.11 6.12 1.7K
15:47 6.12 6.12 6.11 6.12 1.3K
15:48 6.11 6.11 6.11 6.11 0.9K
15:49 6.12 6.12 6.11 6.12 1.3K
15:50 6.11 6.11 6.11 6.11 1.3K
15:51 6.11 6.11 6.11 6.11 1.8K
15:52 6.10 6.12 6.10 6.12 14.1K
15:53 6.12 6.12 6.12 6.12 2.8K
15:54 6.12 6.12 6.11 6.11 4.0K
15:55 6.11 6.13 6.11 6.13 9.6K
15:56 6.14 6.16 6.14 6.16 7.4K
15:57 6.16 6.16 6.13 6.14 15.2K
15:58 6.14 6.16 6.13 6.15 16.7K
15:59 6.15 6.15 6.14 6.14 46.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available