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 6.48 6.48 6.37 6.37 15.3K
09:32 6.50 6.50 6.44 6.43 0.9K
09:33 6.48 6.56 6.41 6.47 0.8K
09:34 6.47 6.48 6.41 6.41 1.2K
09:35 6.41 6.41 6.41 6.41 1.0K
09:36 6.43 6.43 6.43 6.43 0.2K
09:37 6.41 6.41 6.41 6.41 0.1K
09:38 6.35 6.36 6.33 6.33 1.4K
09:40 6.36 6.36 6.32 6.32 2.6K
09:41 6.32 6.32 6.32 6.32 0.4K
09:42 6.30 6.30 6.30 6.30 0.6K
09:43 6.30 6.30 6.25 6.27 1.3K
09:44 6.25 6.25 6.25 6.25 1.2K
09:45 6.25 6.25 6.25 6.25 3.4K
09:46 6.22 6.22 6.22 6.22 0.8K
09:47 6.18 6.18 6.18 6.18 3.5K
09:49 6.19 6.19 6.16 6.16 1.9K
09:51 6.16 6.16 6.16 6.16 1.0K
09:52 6.19 6.19 6.17 6.17 2.0K
09:53 6.18 6.21 6.18 6.21 2.0K
09:54 6.24 6.24 6.24 6.24 0.7K
09:55 6.24 6.24 6.17 6.17 3.2K
09:56 6.17 6.17 6.17 6.17 2.0K
09:58 6.23 6.23 6.22 6.22 2.4K
10:01 6.24 6.24 6.24 6.24 0.1K
10:02 6.24 6.24 6.24 6.24 0.8K
10:03 6.22 6.22 6.22 6.22 1.0K
10:05 6.19 6.19 6.19 6.19 0.1K
10:06 6.21 6.21 6.21 6.21 0.4K
10:07 6.20 6.20 6.20 6.20 1.1K
10:09 6.21 6.21 6.21 6.21 0.3K
10:10 6.17 6.19 6.17 6.19 4.6K
10:11 6.19 6.19 6.19 6.19 0.4K
10:12 6.22 6.31 6.22 6.30 11.0K
10:13 6.30 6.32 6.30 6.32 1.1K
10:14 6.30 6.30 6.30 6.30 0.4K
10:15 6.30 6.30 6.29 6.30 1.8K
10:16 6.30 6.30 6.23 6.26 4.5K
10:17 6.24 6.26 6.24 6.26 1.7K
10:19 6.27 6.27 6.26 6.26 1.8K
10:20 6.25 6.25 6.25 6.25 0.6K
10:22 6.25 6.25 6.25 6.25 0.5K
10:23 6.27 6.27 6.25 6.26 0.7K
10:24 6.26 6.26 6.26 6.26 1.1K
10:26 6.24 6.24 6.24 6.24 0.9K
10:28 6.26 6.26 6.26 6.26 2.1K
10:30 6.23 6.23 6.23 6.23 0.2K
10:31 6.22 6.22 6.22 6.22 2.2K
10:32 6.22 6.22 6.22 6.22 0.3K
10:34 6.21 6.24 6.21 6.24 2.8K
10:35 6.26 6.26 6.26 6.26 0.3K
10:36 6.24 6.25 6.24 6.25 0.8K
10:38 6.25 6.25 6.25 6.25 0.7K
10:39 6.25 6.26 6.24 6.25 13.6K
10:40 6.25 6.25 6.25 6.25 0.2K
10:41 6.25 6.25 6.25 6.25 0.2K
10:42 6.25 6.25 6.25 6.25 0.1K
10:43 6.25 6.27 6.25 6.27 1.9K
10:44 6.26 6.26 6.26 6.26 0.6K
10:45 6.26 6.26 6.26 6.26 0.5K
10:46 6.26 6.26 6.25 6.25 3.9K
10:47 6.25 6.25 6.25 6.25 0.5K
10:48 6.24 6.24 6.24 6.24 1.8K
10:49 6.24 6.25 6.24 6.25 0.3K
10:50 6.25 6.25 6.25 6.25 2.7K
10:51 6.25 6.25 6.25 6.25 0.4K
10:52 6.25 6.25 6.25 6.25 0.7K
10:55 6.26 6.26 6.23 6.23 1.9K
10:56 6.24 6.24 6.23 6.23 1.1K
10:57 6.22 6.22 6.22 6.22 1.0K
10:59 6.20 6.20 6.16 6.16 2.0K
11:00 6.18 6.18 6.17 6.17 2.9K
11:01 6.17 6.17 6.17 6.17 1.0K
11:02 6.15 6.15 6.15 6.15 4.5K
11:06 6.12 6.12 6.12 6.12 0.8K
11:08 6.11 6.11 6.11 6.11 1.0K
11:09 6.09 6.09 6.09 6.09 3.5K
11:10 6.09 6.09 6.08 6.08 0.3K
11:11 6.10 6.10 6.08 6.08 4.6K
11:12 6.10 6.10 6.07 6.07 4.6K
11:13 6.07 6.08 6.07 6.07 2.1K
11:14 6.06 6.08 6.06 6.08 2.0K
11:15 6.08 6.08 6.07 6.07 1.9K
11:18 6.06 6.06 6.06 6.06 0.9K
11:19 6.07 6.07 6.07 6.07 0.9K
11:20 6.06 6.06 6.06 6.06 0.2K
11:22 6.04 6.06 6.04 6.06 5.1K
11:23 6.05 6.05 6.05 6.05 0.3K
11:24 6.05 6.06 6.05 6.05 1.1K
11:25 6.05 6.05 6.04 6.04 0.8K
11:26 6.03 6.04 6.03 6.04 1.8K
11:27 6.04 6.04 6.04 6.04 1.7K
11:28 6.03 6.04 6.03 6.04 2.2K
11:29 6.03 6.03 6.01 6.01 2.1K
11:31 6.01 6.01 6.01 6.01 2.2K
11:33 6.03 6.03 6.03 6.03 0.3K
11:34 6.03 6.05 6.03 6.03 2.3K
11:35 6.05 6.05 6.04 6.04 2.2K
11:36 6.08 6.08 6.08 6.08 1.0K
11:37 6.09 6.09 6.09 6.09 0.1K
11:38 6.09 6.09 6.09 6.09 0.8K
11:39 6.08 6.08 6.08 6.08 0.8K
11:40 6.08 6.08 6.08 6.08 0.3K
11:41 6.07 6.07 6.05 6.05 1.0K
11:42 6.03 6.05 6.03 6.05 0.8K
11:43 6.05 6.05 6.05 6.05 0.1K
11:44 6.05 6.06 6.05 6.06 0.3K
11:45 6.06 6.06 6.06 6.06 2.0K
11:46 6.06 6.06 6.06 6.06 0.7K
11:49 6.05 6.05 6.05 6.05 1.2K
11:50 6.07 6.07 6.04 6.04 1.4K
11:51 6.06 6.06 6.06 6.06 0.4K
11:53 6.06 6.07 6.06 6.07 1.1K
11:54 6.07 6.07 6.07 6.07 0.1K
11:55 6.07 6.07 6.06 6.06 1.3K
11:56 6.05 6.05 6.05 6.05 0.1K
11:57 6.05 6.05 6.05 6.05 0.3K
11:59 6.04 6.04 6.04 6.04 1.2K
12:03 6.02 6.03 6.01 6.02 1.4K
12:04 6.01 6.01 6.01 6.01 1.8K
12:05 6.02 6.02 6.01 6.02 2.9K
12:06 6.02 6.02 6.01 6.01 0.9K
12:07 6.01 6.01 6.01 6.01 1.1K
12:08 6.01 6.02 6.01 6.02 1.7K
12:09 6.02 6.03 6.02 6.03 0.6K
12:11 6.03 6.03 6.03 6.03 0.9K
12:12 6.03 6.03 6.03 6.03 0.8K
12:13 6.02 6.02 6.02 6.02 0.1K
12:14 6.03 6.03 6.03 6.03 0.8K
12:18 6.01 6.03 6.01 6.03 3.0K
12:19 6.02 6.02 6.02 6.02 0.2K
12:21 6.02 6.02 6.02 6.02 0.4K
12:23 6.01 6.01 6.01 6.01 0.5K
12:24 6.01 6.01 6.01 6.01 1.2K
12:25 6.02 6.02 6.01 6.01 1.4K
12:26 6.01 6.01 6.01 6.01 0.2K
12:27 6.01 6.01 6.01 6.01 0.7K
12:28 6.01 6.01 6.01 6.01 0.5K
12:29 6.01 6.01 6.01 6.01 0.4K
12:30 6.02 6.02 5.99 5.99 4.9K
12:32 6.00 6.00 6.00 6.00 0.5K
12:33 5.99 5.99 5.99 5.99 0.9K
12:35 5.98 5.98 5.98 5.98 0.7K
12:36 5.99 6.01 5.99 6.01 3.3K
12:37 6.01 6.01 6.01 6.01 0.4K
12:38 5.98 5.98 5.98 5.98 0.2K
12:39 5.98 5.98 5.97 5.97 3.0K
12:40 5.97 5.97 5.97 5.97 0.3K
12:41 5.97 5.98 5.97 5.98 0.8K
12:42 5.99 5.99 5.98 5.98 1.4K
12:43 5.98 5.99 5.98 5.99 1.4K
12:44 5.99 6.00 5.99 6.00 4.0K
12:45 6.00 6.01 6.00 6.01 2.4K
12:46 6.00 6.00 6.00 6.00 0.5K
12:47 6.01 6.02 6.01 6.02 4.9K
12:48 6.01 6.06 6.01 6.05 7.2K
12:49 6.05 6.05 6.05 6.05 0.9K
12:50 6.05 6.05 6.05 6.05 0.1K
12:51 6.06 6.06 6.05 6.06 2.8K
12:52 6.07 6.07 6.06 6.06 0.4K
12:53 6.07 6.07 6.06 6.06 1.3K
12:54 6.07 6.07 6.07 6.07 0.4K
12:55 6.06 6.07 6.06 6.07 0.3K
12:56 6.07 6.07 6.07 6.07 1.0K
12:58 6.08 6.08 6.08 6.08 0.4K
13:00 6.08 6.08 6.07 6.07 2.1K
13:01 6.07 6.07 6.07 6.07 0.5K
13:02 6.07 6.08 6.07 6.07 0.8K
13:03 6.08 6.08 6.08 6.08 1.3K
13:04 6.08 6.09 6.08 6.09 0.5K
13:05 6.10 6.10 6.10 6.10 0.1K
13:06 6.09 6.09 6.09 6.09 0.2K
13:07 6.10 6.10 6.10 6.10 0.6K
13:08 6.10 6.10 6.10 6.10 0.3K
13:09 6.09 6.09 6.09 6.09 0.9K
13:12 6.10 6.10 6.09 6.09 0.6K
13:15 6.10 6.10 6.09 6.10 0.8K
13:16 6.09 6.10 6.09 6.10 0.3K
13:17 6.09 6.09 6.09 6.09 0.1K
13:18 6.10 6.10 6.09 6.09 1.4K
13:20 6.09 6.10 6.09 6.10 1.4K
13:21 6.11 6.12 6.11 6.12 0.9K
13:23 6.12 6.12 6.11 6.11 2.8K
13:24 6.10 6.10 6.10 6.10 0.7K
13:25 6.10 6.11 6.10 6.11 1.6K
13:26 6.11 6.12 6.11 6.12 1.8K
13:27 6.11 6.11 6.11 6.11 1.7K
13:28 6.10 6.10 6.10 6.10 0.8K
13:29 6.11 6.11 6.11 6.11 1.2K
13:30 6.11 6.12 6.11 6.12 2.2K
13:31 6.13 6.13 6.12 6.12 0.6K
13:33 6.13 6.13 6.13 6.13 1.4K
13:34 6.13 6.13 6.13 6.13 0.4K
13:35 6.12 6.13 6.12 6.12 1.7K
13:36 6.12 6.12 6.11 6.11 5.4K
13:37 6.13 6.13 6.11 6.12 0.4K
13:38 6.10 6.10 6.07 6.09 5.0K
13:39 6.09 6.09 6.08 6.08 0.3K
13:40 6.08 6.08 6.08 6.08 0.5K
13:41 6.07 6.07 6.07 6.07 4.8K
13:42 6.07 6.07 6.07 6.07 0.3K
13:43 6.07 6.07 6.07 6.07 0.5K
13:44 6.07 6.07 6.07 6.07 0.2K
13:45 6.08 6.08 6.08 6.08 1.8K
13:46 6.09 6.09 6.08 6.08 0.5K
13:48 6.10 6.11 6.10 6.11 0.7K
13:49 6.10 6.10 6.10 6.10 0.4K
13:51 6.10 6.10 6.10 6.10 0.2K
13:52 6.11 6.11 6.11 6.11 0.2K
13:53 6.10 6.10 6.10 6.10 0.2K
13:54 6.11 6.11 6.11 6.11 0.1K
13:55 6.10 6.10 6.10 6.10 0.4K
13:56 6.10 6.10 6.09 6.09 1.5K
13:57 6.08 6.08 6.07 6.07 5.8K
14:00 6.07 6.07 6.07 6.07 0.7K
14:01 6.07 6.07 6.07 6.07 0.4K
14:02 6.07 6.07 6.07 6.07 0.5K
14:03 6.07 6.07 6.07 6.07 0.2K
14:04 6.07 6.08 6.07 6.08 3.6K
14:05 6.08 6.08 6.08 6.08 0.3K
14:06 6.08 6.11 6.08 6.09 5.6K
14:07 6.08 6.08 6.07 6.07 2.0K
14:08 6.07 6.07 6.05 6.06 2.3K
14:09 6.05 6.06 6.05 6.06 7.6K
14:10 6.06 6.06 6.06 6.06 0.2K
14:11 6.08 6.08 6.08 6.08 2.3K
14:13 6.08 6.08 6.08 6.08 0.9K
14:16 6.08 6.08 6.08 6.08 0.1K
14:17 6.08 6.08 6.08 6.08 0.8K
14:18 6.09 6.09 6.08 6.08 0.5K
14:20 6.09 6.09 6.09 6.09 0.2K
14:21 6.07 6.07 6.06 6.06 2.2K
14:22 6.07 6.07 6.07 6.07 0.3K
14:26 6.07 6.07 6.07 6.07 0.1K
14:27 6.06 6.06 6.06 6.06 2.8K
14:28 6.06 6.07 6.06 6.07 1.4K
14:29 6.06 6.06 6.06 6.06 0.1K
14:30 6.08 6.09 6.08 6.09 3.5K
14:33 6.10 6.11 6.10 6.10 1.0K
14:34 6.09 6.09 6.09 6.09 0.3K
14:35 6.09 6.09 6.09 6.09 0.5K
14:36 6.09 6.11 6.09 6.11 1.4K
14:37 6.10 6.10 6.10 6.10 0.4K
14:38 6.10 6.11 6.10 6.10 0.3K
14:39 6.09 6.09 6.09 6.09 0.2K
14:40 6.09 6.09 6.09 6.09 0.4K
14:41 6.09 6.09 6.09 6.09 0.1K
14:42 6.09 6.09 6.09 6.09 0.5K
14:44 6.09 6.10 6.09 6.09 0.4K
14:45 6.10 6.10 6.10 6.10 3.2K
14:46 6.10 6.11 6.10 6.10 1.2K
14:48 6.10 6.11 6.10 6.11 0.6K
14:49 6.10 6.10 6.10 6.10 0.7K
14:50 6.10 6.11 6.10 6.11 0.6K
14:51 6.10 6.11 6.10 6.11 0.4K
14:52 6.10 6.14 6.10 6.13 4.7K
14:53 6.13 6.13 6.12 6.12 4.3K
14:54 6.12 6.12 6.12 6.12 0.2K
14:55 6.12 6.12 6.12 6.12 3.7K
14:56 6.12 6.12 6.12 6.12 0.4K
14:57 6.12 6.12 6.12 6.12 0.2K
14:58 6.12 6.15 6.12 6.15 3.8K
14:59 6.15 6.15 6.15 6.15 0.5K
15:00 6.15 6.15 6.15 6.15 0.4K
15:01 6.14 6.14 6.14 6.14 0.5K
15:02 6.14 6.16 6.14 6.16 5.7K
15:03 6.15 6.15 6.15 6.15 0.3K
15:04 6.15 6.16 6.15 6.16 0.7K
15:05 6.15 6.15 6.15 6.15 0.6K
15:06 6.15 6.15 6.15 6.15 0.4K
15:07 6.15 6.15 6.14 6.14 4.5K
15:08 6.14 6.14 6.14 6.14 0.5K
15:09 6.14 6.14 6.14 6.14 1.3K
15:10 6.13 6.13 6.13 6.13 0.3K
15:11 6.13 6.13 6.12 6.12 2.7K
15:12 6.12 6.12 6.12 6.12 0.2K
15:13 6.12 6.12 6.12 6.12 0.6K
15:14 6.14 6.14 6.13 6.13 2.3K
15:16 6.12 6.13 6.12 6.13 3.1K
15:17 6.12 6.12 6.12 6.12 6.1K
15:18 6.11 6.11 6.11 6.11 0.5K
15:20 6.10 6.10 6.10 6.10 0.2K
15:21 6.12 6.12 6.11 6.12 3.8K
15:22 6.11 6.11 6.11 6.11 0.4K
15:23 6.11 6.11 6.11 6.11 2.8K
15:24 6.11 6.11 6.11 6.11 0.3K
15:25 6.11 6.11 6.11 6.11 1.5K
15:26 6.12 6.13 6.11 6.12 4.2K
15:27 6.12 6.12 6.12 6.12 0.4K
15:28 6.11 6.11 6.11 6.11 0.8K
15:29 6.11 6.11 6.11 6.11 0.7K
15:30 6.11 6.11 6.11 6.11 0.2K
15:31 6.13 6.13 6.13 6.13 2.5K
15:32 6.13 6.15 6.13 6.15 5.8K
15:33 6.15 6.15 6.15 6.15 0.6K
15:34 6.15 6.15 6.14 6.14 2.0K
15:35 6.13 6.13 6.13 6.13 0.8K
15:36 6.13 6.13 6.12 6.12 2.0K
15:39 6.10 6.10 6.08 6.08 4.9K
15:40 6.08 6.09 6.08 6.09 2.2K
15:41 6.09 6.09 6.07 6.07 2.2K
15:42 6.08 6.08 6.08 6.08 1.4K
15:43 6.08 6.08 6.08 6.08 2.2K
15:44 6.09 6.09 6.09 6.09 0.8K
15:45 6.09 6.09 6.09 6.09 2.2K
15:46 6.09 6.10 6.09 6.10 4.6K
15:47 6.11 6.12 6.11 6.12 2.2K
15:48 6.13 6.13 6.13 6.13 0.4K
15:49 6.13 6.13 6.13 6.13 0.6K
15:50 6.12 6.13 6.12 6.13 2.7K
15:51 6.11 6.13 6.11 6.13 7.1K
15:52 6.12 6.12 6.11 6.12 2.0K
15:53 6.13 6.13 6.13 6.13 1.4K
15:54 6.13 6.14 6.13 6.13 5.4K
15:55 6.13 6.13 6.13 6.13 2.3K
15:56 6.13 6.13 6.13 6.13 5.3K
15:57 6.13 6.13 6.12 6.13 5.9K
15:58 6.12 6.12 6.11 6.11 7.2K
15:59 6.11 6.11 6.07 6.08 79.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available