Quanterix

QTRX
🏛️ usa →
5.25
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 28.68 28.78 27.11 27.34 0.5M
2023-12-28 28.07 28.71 28.00 28.66 0.3M
2023-12-27 28.24 28.35 27.76 28.22 0.2M
2023-12-26 27.66 28.25 27.42 28.20 0.2M
2023-12-22 27.60 28.24 26.88 27.27 0.3M
2023-12-21 27.23 27.96 27.12 27.63 0.3M
2023-12-20 27.74 27.95 26.47 26.85 0.4M
2023-12-19 26.56 27.93 26.28 27.71 0.3M
2023-12-18 25.21 26.39 25.07 26.21 0.4M
2023-12-15 25.43 25.43 24.35 25.03 0.5M
2023-12-14 25.60 26.44 24.99 25.21 0.3M
2023-12-13 23.01 25.14 22.75 25.06 0.5M
2023-12-12 23.02 23.23 22.30 23.04 0.5M
2023-12-11 22.95 23.35 22.46 22.95 0.4M
2023-12-08 22.66 23.34 22.56 23.04 0.4M
2023-12-07 23.11 23.15 22.70 22.75 0.4M
2023-12-06 24.02 24.13 22.98 23.20 0.4M
2023-12-05 24.35 24.51 23.29 23.60 0.3M
2023-12-04 25.81 26.20 24.14 24.64 1.0M
2023-12-01 23.71 25.84 23.62 25.38 0.7M
2023-11-30 24.13 24.74 23.27 23.97 0.4M
2023-11-29 23.95 24.65 23.95 24.01 0.4M
2023-11-28 24.10 24.10 23.16 23.74 0.4M
2023-11-27 24.33 24.45 23.89 24.03 0.2M
2023-11-24 24.11 24.67 24.11 24.50 0.1M
2023-11-22 23.99 24.40 23.53 24.17 0.3M
2023-11-21 23.21 23.77 22.91 23.59 0.3M
2023-11-20 22.57 23.50 22.57 23.18 0.2M
2023-11-17 22.19 22.51 21.68 22.45 0.3M
2023-11-16 22.47 22.89 21.62 21.90 0.2M
2023-11-15 22.63 23.13 22.27 22.27 0.3M
2023-11-14 21.89 22.67 21.88 22.66 0.5M
2023-11-13 20.50 20.72 20.03 20.70 0.2M
2023-11-10 20.48 20.83 19.74 20.50 0.4M
2023-11-09 22.21 22.40 20.43 20.48 0.3M
2023-11-08 22.57 22.99 21.45 22.08 0.4M
2023-11-07 22.52 25.67 21.94 22.54 0.6M
2023-11-06 22.71 22.95 21.96 22.06 0.3M
2023-11-03 22.56 23.47 22.56 22.92 0.3M
2023-11-02 21.92 22.75 21.92 22.29 0.3M
2023-11-01 21.64 21.80 21.14 21.44 0.4M
2023-10-31 20.54 21.79 20.54 21.72 0.3M
2023-10-30 20.81 20.86 20.12 20.57 0.2M
2023-10-27 21.19 21.25 19.84 20.50 0.3M
2023-10-26 21.31 21.52 20.94 21.14 0.3M
2023-10-25 21.51 21.70 20.78 21.10 0.5M
2023-10-24 20.25 22.27 20.16 21.94 0.7M
2023-10-23 19.59 20.47 19.50 19.88 0.3M
2023-10-20 19.98 20.04 19.35 19.54 0.2M
2023-10-19 19.75 20.16 19.42 19.90 0.2M
2023-10-18 20.21 20.42 19.66 19.75 0.4M
2023-10-17 19.87 20.63 19.61 20.32 0.6M
2023-10-16 20.52 21.10 19.90 20.60 0.3M
2023-10-13 20.78 21.09 20.07 20.47 0.4M
2023-10-12 22.95 22.95 20.40 20.46 0.7M
2023-10-11 26.11 26.32 22.16 23.01 0.9M
2023-10-10 26.22 27.06 26.04 26.07 0.3M
2023-10-09 26.48 26.81 25.86 26.23 0.2M
2023-10-06 25.53 27.34 25.53 26.85 0.3M
2023-10-05 26.08 26.31 24.52 25.87 0.5M
2023-10-04 26.76 26.80 25.88 26.22 0.3M
2023-10-03 26.43 27.44 26.31 26.74 0.4M
2023-10-02 27.65 27.67 26.41 26.71 0.6M
2023-09-29 28.33 28.40 27.06 27.14 0.4M
2023-09-28 27.43 28.00 27.16 27.96 0.4M
2023-09-27 26.51 28.08 26.21 27.39 0.8M
2023-09-26 26.05 26.87 25.53 25.56 0.3M
2023-09-25 26.06 26.90 25.14 25.94 0.5M
2023-09-22 25.05 26.04 24.89 25.01 0.2M
2023-09-21 25.19 25.30 24.48 24.98 0.3M
2023-09-20 26.22 26.55 25.52 25.58 0.3M
2023-09-19 25.94 26.27 25.25 25.97 0.4M
2023-09-18 25.64 26.42 25.07 25.95 0.7M
2023-09-15 26.49 26.69 25.19 25.73 0.4M
2023-09-14 25.86 26.96 25.70 26.53 0.3M
2023-09-13 25.37 25.98 24.96 25.68 0.4M
2023-09-12 25.15 26.34 25.05 25.53 0.4M
2023-09-11 24.71 24.71 24.09 24.32 0.3M
2023-09-08 25.24 25.45 24.50 24.53 0.2M
2023-09-07 26.25 26.25 24.86 25.24 0.3M
2023-09-06 26.05 26.41 25.41 26.40 0.2M
2023-09-05 26.70 26.77 25.92 25.93 0.2M
2023-09-01 26.93 27.45 26.58 26.97 0.3M
2023-08-31 26.37 27.23 26.28 26.80 0.3M
2023-08-30 25.26 26.42 25.26 26.40 0.3M
2023-08-29 25.11 25.81 23.74 25.39 0.3M
2023-08-28 25.04 25.65 24.61 25.20 0.3M
2023-08-25 24.64 25.00 24.28 24.80 0.1M
2023-08-24 24.95 24.95 24.01 24.60 0.2M
2023-08-23 24.21 25.03 24.21 24.97 0.2M
2023-08-22 24.40 24.74 23.51 24.04 0.2M
2023-08-21 24.38 24.64 23.89 24.32 0.2M
2023-08-18 23.62 24.67 23.50 24.51 0.3M
2023-08-17 25.66 25.98 23.60 23.90 0.4M
2023-08-16 26.59 26.65 25.66 25.66 0.3M
2023-08-15 25.26 26.71 25.03 26.63 0.4M
2023-08-14 24.89 25.59 24.50 25.38 0.2M
2023-08-11 24.02 25.86 24.02 25.05 0.5M
2023-08-10 25.98 26.27 23.90 24.18 0.5M
2023-08-09 25.62 26.72 25.57 25.86 0.6M
2023-08-08 25.40 28.77 24.83 25.40 1.1M
2023-08-07 22.86 22.86 21.20 21.73 0.5M
2023-08-04 22.52 23.23 22.48 22.88 0.2M
2023-08-03 23.62 23.62 21.17 22.43 1.1M
2023-08-02 24.58 24.70 23.37 23.78 0.2M
2023-08-01 24.63 25.25 24.14 24.94 0.3M
2023-07-31 23.45 25.19 23.24 24.84 0.6M
2023-07-28 23.15 23.43 23.03 23.34 0.2M
2023-07-27 23.62 23.99 22.71 22.88 0.2M
2023-07-26 23.25 23.78 23.18 23.48 0.2M
2023-07-25 23.34 24.28 23.09 23.30 0.4M
2023-07-24 24.58 24.72 23.18 23.45 0.2M
2023-07-21 24.08 24.83 23.74 24.65 0.2M
2023-07-20 24.63 24.83 23.66 23.85 0.2M
2023-07-19 24.60 25.67 24.51 24.72 0.3M
2023-07-18 23.03 24.45 22.95 24.35 0.3M
2023-07-17 23.82 23.89 22.59 22.70 0.5M
2023-07-14 24.69 24.79 23.72 23.85 0.2M
2023-07-13 24.89 25.00 24.46 24.65 0.2M
2023-07-12 24.99 25.36 24.21 24.70 0.2M
2023-07-11 24.56 25.34 24.35 24.45 0.3M
2023-07-10 24.02 24.91 24.02 24.53 0.5M
2023-07-07 21.46 24.03 21.30 24.02 0.7M
2023-07-06 20.99 21.48 20.57 21.15 0.5M
2023-07-05 21.79 21.98 21.22 21.50 0.3M
2023-07-03 22.40 22.50 21.39 21.82 0.3M
2023-06-30 23.51 24.14 22.45 22.55 0.6M
2023-06-29 22.67 23.89 22.35 23.22 0.3M
2023-06-28 22.67 23.49 22.53 22.69 0.4M
2023-06-27 22.84 23.07 22.41 22.64 0.3M
2023-06-26 22.37 23.38 22.30 22.82 0.3M
2023-06-23 22.79 22.89 21.83 22.43 0.7M
2023-06-22 23.19 23.60 22.50 23.23 0.3M
2023-06-21 23.41 23.77 22.77 23.27 0.4M
2023-06-20 22.39 24.00 22.39 23.65 0.3M
2023-06-16 23.46 23.57 22.36 22.57 0.4M
2023-06-15 22.64 23.15 22.40 23.10 0.3M
2023-06-14 22.96 22.99 22.17 22.72 0.2M
2023-06-13 22.56 23.74 22.47 23.00 0.4M
2023-06-12 23.02 23.76 22.47 22.50 0.4M
2023-06-09 23.10 23.64 22.64 23.00 0.2M
2023-06-08 22.49 23.35 22.16 23.09 0.3M
2023-06-07 22.30 23.14 22.11 22.51 0.4M
2023-06-06 20.82 22.19 20.41 22.15 0.3M
2023-06-05 20.26 21.00 20.07 20.87 0.2M
2023-06-02 20.47 20.75 19.90 20.36 0.2M
2023-06-01 19.65 20.46 19.21 20.14 0.3M
2023-05-31 19.86 20.50 19.03 19.61 0.3M
2023-05-30 20.79 21.36 19.54 19.80 0.3M
2023-05-26 20.76 21.36 20.04 20.79 0.2M
2023-05-25 21.28 21.93 20.05 20.76 0.4M
2023-05-24 20.96 21.80 20.42 21.12 0.7M
2023-05-23 20.96 23.44 20.78 21.00 0.8M
2023-05-22 18.79 19.46 18.42 19.23 0.4M
2023-05-19 18.34 19.39 18.16 18.78 0.3M
2023-05-18 18.22 18.22 17.56 18.06 0.3M
2023-05-17 18.29 18.49 17.66 18.31 0.3M
2023-05-16 17.19 18.59 16.86 18.22 0.3M
2023-05-15 16.37 17.88 16.37 17.48 0.3M
2023-05-12 16.81 17.11 16.00 16.11 0.3M
2023-05-11 17.54 17.57 16.48 16.81 0.3M
2023-05-10 18.36 20.20 17.07 17.61 0.4M
2023-05-09 17.06 17.66 16.68 17.50 0.3M
2023-05-08 18.48 18.60 17.05 17.29 0.4M
2023-05-05 18.61 18.91 18.06 18.51 0.5M
2023-05-04 16.40 18.52 16.40 18.39 1.3M
2023-05-03 12.36 16.61 12.25 16.40 1.7M
2023-05-02 12.52 12.94 12.17 12.27 0.2M
2023-05-01 12.60 12.84 12.17 12.62 0.2M
2023-04-28 11.98 12.81 11.83 12.64 0.3M
2023-04-27 11.90 12.10 11.60 11.84 0.1M
2023-04-26 11.69 11.96 11.39 11.83 0.2M
2023-04-25 12.47 12.67 11.54 11.67 0.2M
2023-04-24 12.88 13.00 12.34 12.58 0.3M
2023-04-21 12.16 13.23 12.11 12.92 0.2M
2023-04-20 11.91 12.38 11.82 12.09 0.2M
2023-04-19 12.11 12.23 11.90 12.09 0.1M
2023-04-18 12.71 12.71 11.90 12.18 0.2M
2023-04-17 12.91 13.05 12.64 12.66 0.2M
2023-04-14 13.77 13.80 12.75 12.91 0.3M
2023-04-13 13.45 14.10 12.97 13.79 0.2M
2023-04-12 13.54 13.89 13.09 13.37 0.2M
2023-04-11 13.00 13.43 12.61 13.37 0.3M
2023-04-10 12.52 12.84 12.38 12.77 0.2M
2023-04-06 11.95 12.66 11.29 12.63 0.3M
2023-04-05 11.42 12.06 11.38 11.93 0.4M
2023-04-04 11.17 11.57 10.93 11.49 0.3M
2023-04-03 11.18 11.27 10.64 11.16 0.2M
2023-03-31 10.95 11.47 10.95 11.27 0.6M
2023-03-30 10.96 11.11 10.76 10.85 0.4M
2023-03-29 10.30 10.97 10.30 10.85 0.5M
2023-03-28 10.53 10.53 10.02 10.12 0.2M
2023-03-27 10.76 10.89 10.54 10.59 0.2M
2023-03-24 10.53 10.74 10.27 10.58 0.2M
2023-03-23 10.87 11.45 10.66 10.71 0.2M
2023-03-22 11.81 11.98 10.77 10.77 0.3M
2023-03-21 11.44 11.92 11.38 11.80 0.2M
2023-03-20 11.91 12.00 11.12 11.22 0.2M
2023-03-17 12.00 12.69 11.75 11.91 0.3M
2023-03-16 11.77 12.35 11.69 12.08 0.3M
2023-03-15 11.75 12.14 11.59 11.89 0.3M
2023-03-14 12.57 12.74 12.04 12.11 1.0M
2023-03-13 11.74 12.16 11.56 12.15 0.3M
2023-03-10 12.43 12.43 11.70 11.95 0.3M
2023-03-09 12.74 13.35 12.31 12.51 0.4M
2023-03-08 12.85 12.88 12.36 12.69 0.2M
2023-03-07 13.67 14.14 12.62 12.84 0.4M
2023-03-06 11.63 13.75 11.63 13.59 0.5M
2023-03-03 11.09 12.30 11.06 12.12 0.3M
2023-03-02 10.29 11.04 10.02 11.01 0.4M
2023-03-01 10.95 11.42 10.41 10.55 0.5M
2023-02-28 11.01 11.42 10.78 11.00 0.8M
2023-02-27 11.40 11.59 10.94 10.99 0.4M
2023-02-24 11.68 11.95 11.13 11.26 0.3M
2023-02-23 11.85 12.06 11.54 11.96 0.2M
2023-02-22 11.98 12.10 11.53 11.77 0.2M
2023-02-21 12.97 12.97 11.78 11.89 0.3M
2023-02-17 13.24 13.44 12.96 13.23 0.1M
2023-02-16 13.28 13.54 13.15 13.29 0.2M
2023-02-15 13.23 13.71 13.23 13.58 0.1M
2023-02-14 13.41 13.84 12.99 13.39 0.1M
2023-02-13 13.19 13.63 13.03 13.58 0.2M
2023-02-10 13.32 13.60 12.98 13.18 0.2M
2023-02-09 14.39 14.58 13.41 13.47 0.2M
2023-02-08 14.47 14.99 14.15 14.21 0.2M
2023-02-07 14.77 14.80 13.77 14.61 0.2M
2023-02-06 14.78 15.63 14.55 14.89 0.3M
2023-02-03 14.49 14.99 14.19 14.91 0.3M
2023-02-02 14.55 15.35 14.34 14.82 0.6M
2023-02-01 14.18 14.72 13.87 14.35 0.3M
2023-01-31 13.94 14.31 13.85 14.13 0.3M
2023-01-30 14.05 14.18 13.75 13.88 0.2M
2023-01-27 14.35 14.51 14.04 14.28 0.1M
2023-01-26 14.88 14.88 14.11 14.46 0.1M
2023-01-25 14.28 14.61 13.93 14.52 0.3M
2023-01-24 14.51 14.96 14.07 14.45 0.2M
2023-01-23 14.34 14.81 14.01 14.71 0.4M
2023-01-20 13.88 14.67 13.73 14.29 0.4M
2023-01-19 14.48 14.48 13.40 13.65 0.4M
2023-01-18 14.38 15.56 13.98 14.74 0.5M
2023-01-17 13.25 14.20 13.02 14.13 0.3M
2023-01-13 12.85 13.21 12.75 13.19 0.2M
2023-01-12 13.89 13.89 12.87 13.01 0.3M
2023-01-11 13.99 14.05 13.04 13.72 0.4M
2023-01-10 13.05 14.75 13.02 13.97 0.4M
2023-01-09 13.25 13.31 12.92 12.97 0.3M
2023-01-06 12.77 13.42 12.32 12.94 0.5M
2023-01-05 12.82 12.86 12.14 12.67 0.3M
2023-01-04 13.13 13.34 12.28 12.97 0.4M
2023-01-03 14.12 14.34 12.62 12.86 0.3M