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 6.44 6.52 6.44 6.52 57.4K
09:31 6.47 6.47 6.30 6.30 4.4K
09:32 6.30 6.30 6.30 6.30 0.3K
09:34 6.35 6.35 6.35 6.35 1.4K
09:35 6.30 6.39 6.30 6.39 1.3K
09:37 6.37 6.37 6.37 6.37 0.2K
09:38 6.39 6.39 6.38 6.38 0.8K
09:39 6.35 6.35 6.30 6.30 2.6K
09:40 6.39 6.39 6.38 6.38 0.5K
09:41 6.35 6.35 6.31 6.34 6.1K
09:42 6.34 6.34 6.30 6.31 10.1K
09:43 6.35 6.37 6.34 6.37 5.0K
09:44 6.38 6.39 6.38 6.39 0.5K
09:45 6.38 6.38 6.38 6.38 1.9K
09:46 6.36 6.36 6.36 6.36 2.5K
09:47 6.33 6.37 6.33 6.37 1.3K
09:48 6.37 6.37 6.37 6.37 0.1K
09:49 6.38 6.38 6.38 6.38 0.7K
09:50 6.35 6.35 6.35 6.35 1.0K
09:51 6.32 6.32 6.28 6.31 6.2K
09:52 6.31 6.31 6.31 6.31 0.8K
09:53 6.31 6.32 6.29 6.32 2.6K
09:54 6.29 6.29 6.29 6.29 0.4K
09:56 6.31 6.31 6.31 6.31 0.3K
09:57 6.28 6.28 6.28 6.28 0.1K
09:58 6.31 6.31 6.31 6.31 0.1K
09:59 6.32 6.32 6.32 6.32 1.1K
10:00 6.30 6.30 6.30 6.30 1.1K
10:01 6.31 6.31 6.31 6.31 5.4K
10:03 6.29 6.33 6.29 6.33 0.4K
10:06 6.29 6.29 6.29 6.29 3.0K
10:08 6.30 6.30 6.30 6.30 0.8K
10:09 6.30 6.32 6.30 6.32 2.5K
10:10 6.30 6.32 6.30 6.32 2.2K
10:11 6.29 6.32 6.29 6.32 0.5K
10:12 6.29 6.29 6.29 6.29 0.2K
10:13 6.31 6.31 6.31 6.31 0.6K
10:14 6.31 6.33 6.31 6.33 2.8K
10:15 6.31 6.31 6.31 6.31 0.9K
10:16 6.32 6.32 6.31 6.31 1.6K
10:17 6.31 6.31 6.31 6.31 1.9K
10:18 6.30 6.31 6.30 6.31 3.0K
10:19 6.31 6.31 6.29 6.29 6.1K
10:20 6.28 6.29 6.28 6.29 6.3K
10:21 6.31 6.32 6.31 6.32 1.6K
10:22 6.31 6.32 6.31 6.32 4.2K
10:24 6.28 6.29 6.28 6.29 3.5K
10:25 6.29 6.29 6.27 6.27 4.4K
10:26 6.27 6.28 6.27 6.28 1.1K
10:27 6.26 6.26 6.26 6.26 0.2K
10:28 6.30 6.30 6.30 6.30 0.2K
10:29 6.28 6.29 6.28 6.29 1.1K
10:30 6.29 6.29 6.25 6.25 2.1K
10:31 6.24 6.26 6.24 6.26 0.8K
10:32 6.24 6.24 6.22 6.22 1.7K
10:34 6.22 6.22 6.21 6.21 0.7K
10:36 6.23 6.23 6.22 6.22 0.8K
10:37 6.21 6.21 6.21 6.21 0.4K
10:40 6.20 6.20 6.17 6.17 9.1K
10:41 6.15 6.15 6.15 6.15 0.7K
10:42 6.15 6.16 6.15 6.16 0.4K
10:43 6.15 6.16 6.15 6.16 2.3K
10:44 6.15 6.15 6.15 6.15 0.1K
10:46 6.13 6.14 6.13 6.13 5.1K
10:47 6.14 6.14 6.14 6.14 0.9K
10:48 6.15 6.15 6.14 6.14 2.1K
10:49 6.15 6.15 6.15 6.15 0.6K
10:50 6.14 6.14 6.13 6.13 1.4K
10:51 6.12 6.12 6.12 6.12 2.4K
10:53 6.12 6.12 6.12 6.12 2.6K
10:54 6.08 6.08 6.08 6.08 2.7K
10:56 6.09 6.09 6.06 6.06 1.0K
10:57 6.07 6.07 6.07 6.07 4.7K
10:58 6.08 6.09 6.08 6.09 0.7K
11:00 6.08 6.08 6.07 6.07 2.8K
11:01 6.05 6.05 6.03 6.03 1.5K
11:02 6.05 6.05 6.05 6.05 0.6K
11:03 6.04 6.05 6.04 6.05 3.5K
11:05 6.05 6.05 6.05 6.05 0.4K
11:06 6.05 6.09 6.05 6.09 3.3K
11:07 6.09 6.09 6.09 6.09 0.2K
11:08 6.12 6.12 6.10 6.11 2.4K
11:09 6.09 6.09 6.09 6.09 2.3K
11:10 6.10 6.11 6.10 6.11 1.7K
11:11 6.12 6.12 6.12 6.12 0.8K
11:12 6.13 6.13 6.13 6.13 0.7K
11:13 6.14 6.14 6.14 6.14 1.6K
11:14 6.13 6.15 6.13 6.14 10.6K
11:15 6.14 6.14 6.14 6.14 2.6K
11:19 6.14 6.15 6.14 6.15 2.2K
11:20 6.16 6.16 6.16 6.16 0.3K
11:21 6.14 6.15 6.14 6.15 1.2K
11:22 6.16 6.16 6.13 6.13 4.2K
11:23 6.13 6.14 6.13 6.14 0.3K
11:25 6.13 6.15 6.13 6.15 1.6K
11:29 6.14 6.14 6.13 6.13 1.1K
11:32 6.13 6.13 6.13 6.13 0.5K
11:33 6.14 6.14 6.14 6.14 1.6K
11:34 6.15 6.15 6.15 6.15 0.5K
11:35 6.14 6.14 6.14 6.14 0.8K
11:36 6.14 6.14 6.14 6.14 1.0K
11:37 6.13 6.14 6.13 6.14 0.8K
11:39 6.14 6.14 6.14 6.14 0.9K
11:40 6.15 6.15 6.14 6.14 1.5K
11:42 6.13 6.13 6.12 6.12 1.8K
11:43 6.12 6.12 6.12 6.12 1.2K
11:44 6.11 6.13 6.11 6.13 0.6K
11:48 6.12 6.12 6.12 6.12 2.3K
11:51 6.10 6.12 6.10 6.12 4.5K
11:52 6.12 6.13 6.12 6.13 6.7K
11:53 6.13 6.13 6.12 6.12 4.3K
11:54 6.12 6.12 6.11 6.11 0.8K
11:55 6.10 6.12 6.10 6.12 4.7K
11:56 6.12 6.12 6.12 6.12 1.2K
11:57 6.12 6.12 6.11 6.12 3.4K
12:00 6.11 6.11 6.10 6.10 3.9K
12:01 6.11 6.11 6.11 6.11 0.2K
12:02 6.12 6.12 6.12 6.12 0.7K
12:03 6.11 6.12 6.11 6.12 2.0K
12:04 6.12 6.12 6.12 6.12 0.6K
12:05 6.13 6.13 6.12 6.12 1.6K
12:11 6.12 6.12 6.12 6.12 0.4K
12:12 6.12 6.12 6.12 6.12 0.4K
12:13 6.12 6.12 6.11 6.11 2.3K
12:14 6.11 6.11 6.11 6.11 3.8K
12:15 6.12 6.13 6.11 6.13 1.9K
12:18 6.12 6.13 6.12 6.13 0.3K
12:19 6.12 6.12 6.12 6.12 1.0K
12:21 6.12 6.12 6.12 6.12 0.3K
12:23 6.13 6.13 6.13 6.13 0.6K
12:26 6.13 6.13 6.12 6.12 0.9K
12:27 6.12 6.12 6.11 6.12 3.2K
12:29 6.13 6.13 6.13 6.13 0.3K
12:30 6.13 6.13 6.13 6.13 0.4K
12:31 6.13 6.13 6.13 6.13 0.7K
12:32 6.12 6.12 6.12 6.12 1.6K
12:34 6.14 6.15 6.14 6.15 0.8K
12:35 6.13 6.13 6.13 6.13 2.2K
12:36 6.13 6.14 6.13 6.14 0.2K
12:39 6.14 6.14 6.14 6.14 0.2K
12:40 6.13 6.13 6.12 6.12 0.4K
12:42 6.12 6.12 6.12 6.12 0.3K
12:43 6.12 6.12 6.12 6.12 0.8K
12:44 6.13 6.13 6.12 6.12 1.4K
12:45 6.13 6.14 6.13 6.14 1.4K
12:46 6.14 6.16 6.14 6.16 2.0K
12:47 6.14 6.14 6.14 6.14 0.4K
12:48 6.13 6.13 6.13 6.13 3.6K
12:49 6.13 6.13 6.13 6.13 2.9K
12:50 6.14 6.14 6.14 6.14 0.3K
12:51 6.14 6.14 6.14 6.14 0.1K
12:52 6.14 6.14 6.14 6.14 1.1K
12:53 6.14 6.15 6.14 6.15 2.2K
12:54 6.15 6.15 6.15 6.15 0.3K
12:57 6.14 6.15 6.14 6.15 1.6K
12:58 6.15 6.15 6.15 6.15 0.3K
12:59 6.14 6.14 6.14 6.14 0.8K
13:01 6.15 6.15 6.15 6.15 1.1K
13:03 6.15 6.15 6.15 6.15 4.6K
13:05 6.14 6.14 6.14 6.14 0.4K
13:08 6.13 6.13 6.13 6.13 0.1K
13:09 6.12 6.12 6.12 6.12 0.7K
13:10 6.13 6.13 6.13 6.13 0.1K
13:11 6.12 6.14 6.12 6.14 2.2K
13:12 6.15 6.15 6.14 6.15 1.9K
13:13 6.15 6.15 6.14 6.14 1.3K
13:14 6.15 6.15 6.14 6.15 4.6K
13:17 6.14 6.14 6.14 6.14 2.0K
13:18 6.14 6.14 6.14 6.14 0.5K
13:20 6.12 6.12 6.12 6.12 0.6K
13:25 6.13 6.13 6.13 6.13 1.3K
13:27 6.12 6.12 6.12 6.12 1.9K
13:28 6.11 6.11 6.11 6.11 2.3K
13:29 6.12 6.12 6.11 6.11 2.4K
13:33 6.11 6.11 6.11 6.11 1.3K
13:39 6.12 6.12 6.12 6.12 1.6K
13:40 6.14 6.14 6.14 6.14 1.7K
13:42 6.14 6.15 6.14 6.15 0.8K
13:43 6.14 6.14 6.13 6.14 1.4K
13:44 6.14 6.14 6.14 6.14 1.0K
13:48 6.13 6.13 6.13 6.13 0.9K
13:49 6.13 6.13 6.13 6.13 2.0K
13:50 6.14 6.14 6.14 6.14 0.2K
13:53 6.12 6.12 6.12 6.12 1.3K
13:55 6.12 6.13 6.12 6.13 0.9K
13:56 6.13 6.13 6.13 6.13 0.2K
13:57 6.13 6.13 6.13 6.13 0.3K
13:59 6.14 6.14 6.14 6.14 0.1K
14:00 6.12 6.12 6.12 6.12 0.1K
14:01 6.13 6.13 6.13 6.13 0.3K
14:03 6.14 6.14 6.14 6.14 1.3K
14:05 6.14 6.14 6.14 6.14 1.2K
14:06 6.14 6.14 6.14 6.14 0.4K
14:09 6.15 6.15 6.15 6.15 0.1K
14:10 6.15 6.15 6.15 6.15 1.3K
14:12 6.15 6.15 6.15 6.15 0.3K
14:13 6.15 6.15 6.15 6.15 0.8K
14:17 6.14 6.15 6.14 6.15 0.8K
14:18 6.16 6.17 6.16 6.17 1.3K
14:19 6.17 6.17 6.17 6.17 1.0K
14:21 6.15 6.15 6.15 6.15 0.9K
14:23 6.15 6.15 6.15 6.15 0.2K
14:24 6.16 6.16 6.16 6.16 0.5K
14:26 6.17 6.17 6.17 6.17 0.1K
14:27 6.16 6.16 6.14 6.14 1.5K
14:28 6.15 6.15 6.15 6.15 0.1K
14:29 6.15 6.15 6.15 6.15 1.1K
14:30 6.15 6.15 6.15 6.15 0.1K
14:32 6.15 6.16 6.15 6.16 1.5K
14:34 6.15 6.15 6.15 6.15 0.9K
14:38 6.15 6.15 6.15 6.15 0.3K
14:39 6.16 6.16 6.16 6.16 0.5K
14:42 6.15 6.15 6.15 6.15 0.9K
14:45 6.14 6.16 6.14 6.16 2.9K
14:50 6.16 6.16 6.15 6.15 1.2K
14:51 6.15 6.15 6.15 6.15 0.1K
14:52 6.14 6.15 6.14 6.15 0.3K
14:53 6.14 6.14 6.14 6.14 0.3K
14:54 6.15 6.15 6.15 6.15 2.0K
14:55 6.15 6.15 6.15 6.15 0.6K
14:56 6.15 6.15 6.14 6.14 1.9K
14:57 6.15 6.16 6.15 6.16 4.5K
14:59 6.16 6.16 6.15 6.15 0.5K
15:01 6.16 6.16 6.15 6.15 0.2K
15:03 6.15 6.16 6.14 6.16 4.8K
15:04 6.15 6.15 6.15 6.15 0.7K
15:05 6.15 6.15 6.15 6.15 0.3K
15:12 6.16 6.17 6.16 6.17 1.9K
15:13 6.18 6.18 6.17 6.18 1.5K
15:14 6.18 6.18 6.17 6.18 3.0K
15:15 6.18 6.19 6.18 6.19 0.6K
15:16 6.19 6.19 6.19 6.19 1.3K
15:18 6.19 6.19 6.19 6.19 0.2K
15:19 6.19 6.20 6.19 6.20 4.2K
15:20 6.20 6.20 6.20 6.20 0.1K
15:21 6.20 6.20 6.17 6.17 4.0K
15:22 6.18 6.18 6.17 6.17 0.9K
15:24 6.18 6.20 6.18 6.20 2.2K
15:25 6.20 6.20 6.19 6.19 1.7K
15:26 6.17 6.17 6.17 6.17 3.0K
15:27 6.17 6.17 6.17 6.17 0.3K
15:28 6.17 6.17 6.16 6.16 4.8K
15:29 6.15 6.16 6.15 6.16 0.7K
15:30 6.16 6.16 6.16 6.16 0.6K
15:31 6.18 6.18 6.18 6.18 2.5K
15:32 6.18 6.18 6.15 6.15 2.8K
15:33 6.16 6.16 6.16 6.16 1.0K
15:34 6.17 6.17 6.16 6.16 1.0K
15:35 6.17 6.17 6.16 6.16 1.4K
15:36 6.15 6.15 6.15 6.15 1.4K
15:37 6.15 6.15 6.13 6.13 1.8K
15:38 6.15 6.16 6.15 6.16 1.2K
15:39 6.15 6.15 6.15 6.15 1.1K
15:40 6.15 6.15 6.14 6.14 2.0K
15:41 6.15 6.15 6.15 6.15 0.5K
15:42 6.14 6.15 6.14 6.15 4.0K
15:43 6.15 6.15 6.15 6.15 0.2K
15:44 6.14 6.14 6.14 6.14 0.6K
15:46 6.14 6.14 6.13 6.14 3.6K
15:47 6.12 6.12 6.12 6.12 0.5K
15:49 6.15 6.15 6.13 6.13 3.7K
15:50 6.16 6.16 6.14 6.16 7.1K
15:51 6.16 6.16 6.15 6.16 2.1K
15:52 6.13 6.16 6.13 6.16 8.1K
15:54 6.15 6.16 6.15 6.16 3.6K
15:55 6.15 6.16 6.15 6.16 6.9K
15:56 6.16 6.16 6.13 6.14 16.3K
15:57 6.14 6.14 6.12 6.13 5.6K
15:58 6.12 6.13 6.12 6.12 1.7K
15:59 6.11 6.12 6.11 6.12 146.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available