Quanterix

QTRX
🏛️ usa →
5.54
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.14 6.15 6.11 6.15 4.0K
09:32 6.16 6.16 6.16 6.16 0.3K
09:33 6.17 6.17 6.17 6.17 0.7K
09:34 6.20 6.20 6.20 6.20 0.2K
09:37 6.21 6.21 6.21 6.21 0.1K
09:39 6.21 6.21 6.18 6.18 1.0K
09:40 6.19 6.19 6.16 6.16 0.8K
09:42 6.13 6.13 6.13 6.13 0.3K
09:43 6.17 6.17 6.17 6.17 1.5K
09:45 6.16 6.16 6.16 6.16 0.3K
09:46 6.15 6.15 6.15 6.15 0.3K
09:47 6.16 6.16 6.16 6.16 0.5K
09:48 6.16 6.16 6.16 6.16 0.1K
09:49 6.14 6.14 6.14 6.14 0.5K
09:50 6.15 6.15 6.15 6.15 0.3K
09:51 6.16 6.17 6.16 6.17 0.7K
09:52 6.17 6.17 6.16 6.16 0.9K
09:54 6.17 6.17 6.17 6.17 1.5K
09:59 6.14 6.14 6.14 6.14 0.5K
10:00 6.14 6.15 6.13 6.13 1.2K
10:01 6.11 6.11 6.11 6.11 1.4K
10:02 6.11 6.12 6.11 6.12 3.7K
10:03 6.13 6.17 6.12 6.17 3.1K
10:04 6.17 6.17 6.17 6.17 1.1K
10:05 6.16 6.16 6.16 6.16 0.4K
10:06 6.15 6.15 6.15 6.15 0.2K
10:08 6.16 6.16 6.16 6.16 4.2K
10:09 6.14 6.14 6.14 6.14 1.5K
10:11 6.12 6.12 6.12 6.12 0.2K
10:12 6.09 6.09 6.09 6.09 0.7K
10:14 6.12 6.13 6.12 6.13 1.5K
10:15 6.13 6.13 6.13 6.13 0.3K
10:17 6.13 6.13 6.13 6.13 1.0K
10:20 6.16 6.16 6.16 6.15 0.2K
10:21 6.14 6.14 6.14 6.14 0.6K
10:22 6.17 6.17 6.17 6.17 4.3K
10:23 6.15 6.17 6.15 6.17 0.9K
10:25 6.17 6.17 6.17 6.17 0.8K
10:26 6.17 6.17 6.16 6.16 0.6K
10:30 6.16 6.16 6.16 6.16 0.2K
10:31 6.17 6.17 6.17 6.17 0.2K
10:32 6.17 6.17 6.17 6.17 0.8K
10:33 6.17 6.17 6.17 6.17 0.2K
10:34 6.17 6.17 6.17 6.17 0.4K
10:35 6.17 6.20 6.17 6.20 3.5K
10:36 6.19 6.20 6.19 6.20 2.2K
10:37 6.19 6.19 6.19 6.19 0.6K
10:38 6.19 6.19 6.18 6.19 1.6K
10:40 6.20 6.20 6.20 6.20 6.2K
10:42 6.20 6.20 6.20 6.20 6.8K
10:43 6.20 6.20 6.20 6.20 1.7K
10:45 6.21 6.22 6.21 6.22 3.5K
10:47 6.22 6.23 6.22 6.23 1.5K
10:48 6.24 6.24 6.22 6.23 5.6K
10:49 6.24 6.25 6.24 6.25 2.6K
10:50 6.24 6.24 6.24 6.24 3.0K
10:51 6.23 6.23 6.23 6.23 4.5K
10:52 6.23 6.23 6.23 6.23 0.6K
10:53 6.23 6.23 6.22 6.22 0.6K
10:54 6.21 6.21 6.21 6.21 0.7K
10:55 6.20 6.20 6.20 6.20 1.9K
10:56 6.20 6.21 6.20 6.21 4.4K
10:58 6.21 6.21 6.21 6.21 0.3K
10:59 6.21 6.21 6.21 6.21 0.8K
11:01 6.22 6.23 6.22 6.23 2.0K
11:03 6.23 6.23 6.23 6.23 0.1K
11:04 6.24 6.24 6.24 6.24 1.7K
11:05 6.24 6.24 6.24 6.24 0.2K
11:06 6.23 6.23 6.23 6.23 1.0K
11:07 6.23 6.23 6.23 6.23 0.6K
11:08 6.23 6.24 6.23 6.24 10.5K
11:09 6.24 6.24 6.24 6.24 0.6K
11:10 6.24 6.24 6.24 6.24 0.4K
11:12 6.24 6.24 6.23 6.23 19.0K
11:13 6.22 6.22 6.22 6.22 1.9K
11:14 6.22 6.22 6.22 6.22 1.9K
11:16 6.23 6.23 6.23 6.23 1.4K
11:20 6.23 6.23 6.22 6.22 5.4K
11:21 6.24 6.24 6.24 6.24 0.3K
11:22 6.24 6.24 6.23 6.23 0.7K
11:24 6.22 6.22 6.20 6.20 2.0K
11:26 6.19 6.24 6.19 6.24 4.0K
11:28 6.24 6.24 6.22 6.22 3.7K
11:29 6.22 6.22 6.22 6.22 0.7K
11:31 6.19 6.19 6.19 6.19 1.4K
11:32 6.17 6.17 6.17 6.17 1.8K
11:34 6.16 6.16 6.16 6.16 0.1K
11:35 6.16 6.16 6.16 6.16 1.0K
11:38 6.15 6.15 6.15 6.15 0.9K
11:39 6.16 6.16 6.16 6.16 0.2K
11:42 6.15 6.15 6.15 6.15 0.5K
11:45 6.14 6.14 6.14 6.14 1.2K
11:47 6.14 6.14 6.14 6.14 0.1K
11:48 6.15 6.15 6.15 6.15 1.7K
11:53 6.10 6.11 6.10 6.11 8.8K
11:54 6.08 6.08 6.08 6.08 1.4K
11:56 6.08 6.08 6.08 6.08 0.1K
11:57 6.07 6.07 6.02 6.02 17.6K
12:00 6.04 6.05 6.04 6.05 1.9K
12:01 6.07 6.07 6.06 6.07 3.4K
12:06 6.07 6.07 6.07 6.07 2.2K
12:08 6.07 6.07 6.07 6.07 0.1K
12:10 6.07 6.07 6.07 6.07 0.1K
12:11 6.07 6.07 6.07 6.07 0.8K
12:14 6.07 6.07 6.07 6.07 0.1K
12:15 6.07 6.07 6.07 6.07 0.1K
12:16 6.08 6.09 6.08 6.09 2.3K
12:17 6.10 6.11 6.10 6.11 0.4K
12:18 6.11 6.11 6.11 6.11 1.8K
12:19 6.10 6.10 6.10 6.10 0.6K
12:21 6.09 6.09 6.09 6.09 0.3K
12:26 6.10 6.10 6.10 6.10 1.1K
12:27 6.11 6.11 6.11 6.11 0.4K
12:29 6.12 6.12 6.12 6.12 0.7K
12:30 6.13 6.13 6.13 6.13 0.7K
12:32 6.13 6.13 6.13 6.13 4.1K
12:33 6.15 6.23 6.15 6.23 10.4K
12:34 6.22 6.22 6.21 6.21 2.4K
12:35 6.22 6.22 6.22 6.22 0.7K
12:36 6.23 6.23 6.23 6.23 0.9K
12:38 6.22 6.22 6.22 6.22 0.4K
12:39 6.22 6.29 6.22 6.29 21.3K
12:40 6.29 6.33 6.29 6.33 3.5K
12:41 6.33 6.33 6.32 6.32 2.1K
12:42 6.32 6.32 6.29 6.30 2.1K
12:43 6.29 6.30 6.29 6.30 2.0K
12:46 6.28 6.30 6.28 6.30 1.4K
12:48 6.30 6.30 6.30 6.30 0.2K
12:49 6.30 6.30 6.30 6.30 0.9K
12:50 6.30 6.30 6.30 6.30 0.9K
12:51 6.29 6.29 6.29 6.29 0.5K
12:52 6.29 6.29 6.29 6.29 0.5K
12:53 6.27 6.27 6.27 6.27 1.4K
12:55 6.27 6.27 6.27 6.27 0.2K
12:56 6.26 6.27 6.25 6.25 1.5K
12:57 6.25 6.25 6.25 6.25 0.5K
12:59 6.25 6.25 6.25 6.25 0.4K
13:00 6.24 6.24 6.24 6.24 1.2K
13:01 6.24 6.26 6.24 6.26 3.1K
13:02 6.27 6.27 6.27 6.27 0.9K
13:03 6.27 6.27 6.27 6.27 1.1K
13:05 6.26 6.26 6.26 6.26 0.1K
13:06 6.25 6.25 6.25 6.25 2.3K
13:07 6.26 6.26 6.26 6.26 0.7K
13:08 6.24 6.24 6.24 6.24 0.7K
13:09 6.23 6.23 6.23 6.23 0.4K
13:10 6.23 6.23 6.23 6.23 0.7K
13:11 6.24 6.24 6.24 6.24 1.3K
13:14 6.25 6.25 6.23 6.23 1.9K
13:16 6.24 6.24 6.24 6.24 1.1K
13:17 6.24 6.24 6.24 6.24 0.3K
13:18 6.25 6.25 6.25 6.25 0.9K
13:21 6.25 6.25 6.25 6.25 0.6K
13:23 6.25 6.25 6.25 6.25 1.4K
13:25 6.25 6.25 6.25 6.25 0.1K
13:26 6.25 6.25 6.25 6.25 1.5K
13:27 6.25 6.25 6.25 6.25 1.2K
13:29 6.24 6.24 6.24 6.24 1.0K
13:32 6.25 6.26 6.25 6.26 2.2K
13:34 6.25 6.25 6.25 6.25 0.2K
13:35 6.24 6.24 6.24 6.24 1.9K
13:36 6.23 6.23 6.23 6.23 0.3K
13:38 6.24 6.24 6.23 6.23 1.1K
13:40 6.24 6.24 6.23 6.23 0.4K
13:42 6.24 6.24 6.24 6.24 0.8K
13:43 6.25 6.25 6.25 6.25 1.1K
13:45 6.23 6.23 6.23 6.23 0.4K
13:47 6.24 6.24 6.24 6.24 0.1K
13:48 6.23 6.23 6.23 6.23 0.6K
13:49 6.24 6.25 6.24 6.25 0.2K
13:50 6.24 6.25 6.24 6.25 1.0K
13:51 6.24 6.26 6.24 6.26 3.4K
13:54 6.29 6.29 6.28 6.28 1.7K
13:55 6.27 6.27 6.27 6.27 0.3K
13:56 6.26 6.26 6.26 6.26 0.9K
13:57 6.28 6.28 6.28 6.28 1.3K
13:58 6.30 6.30 6.30 6.30 0.4K
13:59 6.28 6.30 6.28 6.30 1.1K
14:00 6.28 6.30 6.27 6.30 1.1K
14:01 6.27 6.30 6.27 6.28 2.1K
14:02 6.27 6.27 6.25 6.25 1.7K
14:03 6.26 6.26 6.25 6.25 1.6K
14:04 6.27 6.29 6.27 6.29 1.4K
14:05 6.27 6.27 6.27 6.27 0.7K
14:06 6.27 6.27 6.27 6.27 1.2K
14:07 6.27 6.27 6.27 6.27 0.1K
14:08 6.29 6.29 6.28 6.28 0.9K
14:09 6.28 6.29 6.27 6.29 1.8K
14:10 6.30 6.30 6.29 6.29 1.4K
14:11 6.30 6.30 6.30 6.30 1.0K
14:12 6.30 6.30 6.28 6.28 1.1K
14:14 6.28 6.28 6.28 6.28 1.2K
14:16 6.28 6.28 6.25 6.25 1.6K
14:17 6.25 6.26 6.25 6.25 3.1K
14:18 6.25 6.25 6.25 6.25 0.6K
14:19 6.24 6.24 6.23 6.23 1.7K
14:21 6.23 6.23 6.23 6.23 0.2K
14:22 6.22 6.22 6.21 6.22 2.2K
14:24 6.23 6.23 6.23 6.23 1.0K
14:25 6.24 6.24 6.24 6.24 0.9K
14:26 6.23 6.24 6.23 6.24 1.3K
14:27 6.25 6.25 6.23 6.23 1.8K
14:28 6.22 6.22 6.22 6.22 0.1K
14:29 6.22 6.22 6.22 6.22 0.7K
14:30 6.22 6.22 6.22 6.22 0.5K
14:31 6.23 6.24 6.23 6.24 2.5K
14:32 6.26 6.26 6.26 6.26 0.9K
14:33 6.27 6.28 6.27 6.27 2.2K
14:34 6.29 6.31 6.29 6.31 2.4K
14:35 6.31 6.33 6.31 6.33 2.2K
14:36 6.32 6.35 6.31 6.33 9.9K
14:37 6.32 6.32 6.25 6.25 5.0K
14:38 6.25 6.27 6.25 6.26 4.7K
14:39 6.27 6.27 6.27 6.27 1.2K
14:40 6.26 6.26 6.26 6.26 3.1K
14:41 6.26 6.27 6.25 6.27 4.0K
14:42 6.28 6.31 6.28 6.31 1.5K
14:43 6.32 6.32 6.32 6.32 2.0K
14:44 6.32 6.32 6.32 6.32 1.1K
14:45 6.31 6.31 6.31 6.31 1.2K
14:46 6.31 6.31 6.28 6.28 2.6K
14:47 6.29 6.30 6.29 6.30 1.5K
14:48 6.28 6.29 6.28 6.29 1.9K
14:49 6.26 6.26 6.26 6.26 1.3K
14:50 6.27 6.27 6.25 6.26 11.4K
14:51 6.24 6.24 6.24 6.24 0.4K
14:52 6.26 6.26 6.25 6.25 2.1K
14:53 6.21 6.21 6.21 6.21 0.3K
14:54 6.22 6.22 6.22 6.22 2.6K
14:56 6.17 6.17 6.15 6.15 0.5K
14:57 6.15 6.15 6.15 6.15 2.9K
14:59 6.13 6.13 6.12 6.13 2.1K
15:00 6.13 6.13 6.13 6.13 1.2K
15:01 6.12 6.13 6.12 6.13 1.7K
15:02 6.11 6.12 6.11 6.12 2.1K
15:03 6.12 6.12 6.10 6.10 1.3K
15:04 6.10 6.12 6.10 6.11 1.6K
15:05 6.09 6.09 6.09 6.09 1.5K
15:06 6.09 6.10 6.09 6.10 0.3K
15:07 6.10 6.10 6.10 6.10 1.6K
15:08 6.08 6.08 6.08 6.08 0.9K
15:09 6.07 6.09 6.07 6.09 1.7K
15:10 6.08 6.08 6.08 6.08 1.4K
15:11 6.08 6.10 6.08 6.10 1.8K
15:12 6.10 6.12 6.10 6.12 0.6K
15:13 6.12 6.13 6.12 6.13 1.2K
15:14 6.11 6.11 6.11 6.11 1.5K
15:15 6.09 6.09 6.09 6.09 0.6K
15:16 6.08 6.08 6.07 6.07 1.8K
15:18 6.08 6.09 6.08 6.09 2.4K
15:20 6.06 6.06 6.05 6.05 2.6K
15:21 6.05 6.05 6.05 6.05 0.9K
15:22 6.04 6.04 6.03 6.03 1.5K
15:23 6.03 6.03 6.03 6.03 1.0K
15:24 6.04 6.04 6.04 6.04 1.5K
15:25 6.03 6.03 6.03 6.03 1.8K
15:26 6.03 6.03 6.02 6.02 1.6K
15:27 6.01 6.01 6.00 6.00 1.0K
15:28 6.02 6.02 6.01 6.01 0.9K
15:29 6.00 6.00 6.00 6.00 1.1K
15:30 6.01 6.02 6.01 6.02 2.2K
15:31 6.04 6.04 6.04 6.04 1.3K
15:32 6.04 6.04 6.00 6.00 2.2K
15:33 6.01 6.01 5.99 5.99 1.4K
15:34 6.00 6.00 6.00 6.00 1.4K
15:35 6.01 6.01 6.01 6.01 1.2K
15:36 6.02 6.09 6.02 6.08 5.1K
15:37 6.05 6.06 6.05 6.05 5.4K
15:38 6.06 6.06 6.06 6.06 1.3K
15:39 6.06 6.06 6.04 6.04 2.3K
15:41 6.03 6.03 6.03 6.03 1.6K
15:42 6.02 6.02 6.02 6.02 2.0K
15:43 6.01 6.01 6.01 6.01 0.9K
15:44 6.01 6.02 6.01 6.01 2.5K
15:46 6.02 6.02 6.02 6.02 2.8K
15:47 6.03 6.03 6.02 6.03 1.2K
15:48 6.03 6.03 6.01 6.01 4.5K
15:49 6.01 6.01 6.01 6.01 0.4K
15:50 6.01 6.02 6.01 6.02 3.3K
15:51 6.03 6.23 6.03 6.06 110.9K
15:52 6.05 6.06 6.05 6.06 2.8K
15:53 6.06 6.06 6.06 6.06 2.5K
15:55 6.06 6.07 6.06 6.07 9.0K
15:56 6.07 6.09 6.07 6.08 3.3K
15:57 6.08 6.10 6.08 6.09 8.7K
15:58 6.09 6.10 6.09 6.10 6.6K
15:59 6.10 6.10 6.09 6.09 43.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available