Quanterix Stock Price History
NASDAQ: QTRXIndustrialsBiotechnology: Laboratory Analytical InstrumentsUSD
3.28+0.07 (+2.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
QTRX price history at a glance
The price history for Quanterix (QTRX) on this page begins on December 4, 2017, when the stock closed at $18.18; it most recently closed at $3.28 on October 5, 2026. The highest price in this record is $92.57, reached on February 15, 2021; the latest close is 96.5% below that peak. Across the 8 complete calendar years in the table, QTRX finished higher in 3 and lower in 5. Its best year was 2020 (+102.3%) and its worst was 2022 (-67.3%).
Over roughly 9 years the share price changed -82.0%, a -17.6% compound annual price return (excluding dividends). In the last 12 months alone, QTRX has lost 45.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $92.57
- Date of high
- Feb 15, 2021
- Low since 2017
- $2.15
- Date of low
- Aug 10, 2026
- 52-week high
- $8.77
- 52-week low
- $2.15
- IPO year
- 2017
- Last close
- $3.28
QTRX returns
1 week
-9.89%
1 month
+23.77%
3 months
-15.46%
6 months
-2.38%
Year to date
-48.43%
1 year
-45.24%
3 years
-83.98%
5 years
-93.66%
QTRX price return, excluding dividends.
QTRX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.28 | -48.99% |
| 2025 | 6.43 | -46.77% |
| 2024 | 12.08 | -55.82% |
| 2023 | 27.34 | +97.40% |
| 2022 | 13.85 | -67.33% |
| 2021 | 42.40 | -8.82% |
| 2020 | 46.50 | +102.35% |
| 2019 | 22.98 | +28.60% |
| 2018 | 17.87 | -16.77% |
| 2017* | 21.47 | +18.10% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
QTRX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.22 | 3.45 | 3.20 | 3.28 | +2.18% | |
| 3.19 | 3.24 | 3.06 | 3.21 | -3.46% | |
| 3.40 | 3.55 | 3.31 | 3.33 | -3.34% | |
| 3.83 | 3.98 | 3.42 | 3.44 | -9.71% | |
| 3.66 | 3.90 | 3.62 | 3.81 | +4.67% | |
| 3.44 | 3.69 | 3.44 | 3.64 | +6.74% | |
| 3.72 | 3.72 | 3.38 | 3.41 | -8.09% | |
| 3.67 | 3.72 | 3.59 | 3.71 | +1.09% | |
| 3.52 | 3.71 | 3.45 | 3.67 | +4.26% | |
| 3.25 | 3.67 | 3.23 | 3.52 | +7.65% | |
| 3.23 | 3.29 | 3.11 | 3.27 | +2.83% | |
| 3.15 | 3.22 | 3.04 | 3.18 | +0.63% | |
| 3.17 | 3.20 | 3.03 | 3.16 | -0.94% | |
| 3.05 | 3.21 | 3.03 | 3.19 | +4.93% | |
| 3.13 | 3.18 | 3.01 | 3.04 | -0.98% | |
| 3.12 | 3.14 | 3.00 | 3.07 | -1.60% | |
| 2.94 | 3.19 | 2.90 | 3.12 | +7.22% | |
| 2.72 | 2.96 | 2.66 | 2.91 | +6.99% | |
| 2.50 | 2.79 | 2.50 | 2.72 | +8.80% | |
| 2.50 | 2.69 | 2.37 | 2.50 | -2.34% | |
| 2.52 | 2.59 | 2.50 | 2.56 | +2.40% | |
| 2.60 | 2.63 | 2.49 | 2.50 | -5.66% | |
| 2.70 | 2.72 | 2.61 | 2.65 | -2.93% | |
| 2.64 | 2.83 | 2.61 | 2.73 | +1.49% | |
| 2.58 | 2.70 | 2.54 | 2.69 | +4.26% | |
| 2.63 | 2.64 | 2.43 | 2.58 | -1.15% | |
| 2.49 | 2.64 | 2.49 | 2.61 | +3.98% | |
| 2.59 | 2.62 | 2.50 | 2.51 | -5.99% | |
| 2.62 | 2.68 | 2.53 | 2.67 | +1.14% | |
| 2.64 | 2.67 | 2.58 | 2.64 | 0.00% | |
| 2.66 | 2.74 | 2.62 | 2.64 | -1.49% | |
| 2.83 | 2.86 | 2.65 | 2.68 | -3.94% | |
| 2.80 | 2.96 | 2.78 | 2.79 | -0.36% | |
| 2.99 | 3.00 | 2.75 | 2.80 | -6.35% | |
| 3.11 | 3.11 | 2.99 | 2.99 | -4.17% | |
| 2.96 | 3.25 | 2.86 | 3.12 | +5.41% | |
| 2.75 | 2.99 | 2.73 | 2.96 | +10.45% | |
| 2.84 | 2.89 | 2.65 | 2.68 | -8.22% | |
| 2.79 | 2.95 | 2.66 | 2.92 | +12.74% | |
| 2.86 | 2.86 | 2.55 | 2.59 | -9.44% | |
| 2.91 | 3.13 | 2.85 | 2.86 | -2.39% | |
| 2.63 | 2.95 | 2.47 | 2.93 | +11.62% | |
| 2.46 | 2.63 | 2.36 | 2.63 | +8.47% | |
| 2.30 | 2.60 | 2.15 | 2.42 | -39.95% | |
| 3.88 | 4.04 | 3.88 | 4.03 | +5.22% | |
| 3.78 | 3.87 | 3.73 | 3.83 | +1.86% | |
| 3.71 | 3.79 | 3.60 | 3.76 | +1.35% | |
| 3.73 | 3.81 | 3.64 | 3.71 | 0.00% | |
| 3.52 | 3.74 | 3.51 | 3.71 | +6.61% | |
| 3.52 | 3.54 | 3.34 | 3.48 | -1.14% | |
| 3.42 | 3.55 | 3.38 | 3.52 | +4.14% | |
| 3.48 | 3.57 | 3.35 | 3.38 | -3.15% | |
| 3.62 | 3.73 | 3.47 | 3.49 | -4.90% | |
| 3.71 | 3.86 | 3.65 | 3.67 | 0.00% | |
| 3.96 | 4.04 | 3.66 | 3.67 | -6.38% | |
| 3.79 | 3.98 | 3.79 | 3.92 | +2.08% | |
| 3.94 | 4.03 | 3.81 | 3.84 | -3.27% | |
| 3.89 | 4.09 | 3.88 | 3.97 | +1.79% | |
| 3.85 | 4.01 | 3.65 | 3.90 | +0.91% | |
| 3.86 | 4.15 | 3.76 | 3.87 | -2.40% | |
| 4.22 | 4.26 | 3.70 | 3.96 | -6.60% | |
| 4.38 | 4.42 | 3.97 | 4.24 | +3.92% | |
| 3.93 | 4.13 | 3.89 | 4.08 | +5.15% | |
| 3.89 | 4.06 | 3.81 | 3.88 | 0.00% | |
| 4.01 | 4.05 | 3.82 | 3.88 | -2.51% | |
| 3.90 | 4.08 | 3.83 | 3.98 | +2.84% | |
| 3.95 | 4.00 | 3.77 | 3.87 | -3.25% | |
| 4.29 | 4.45 | 3.97 | 4.00 | -6.76% | |
| 4.31 | 4.45 | 4.15 | 4.29 | -0.92% | |
| 4.38 | 4.44 | 4.22 | 4.33 | -0.23% | |
| 4.29 | 4.48 | 4.25 | 4.34 | +0.46% | |
| 4.48 | 4.50 | 4.12 | 4.32 | -4.85% | |
| 4.32 | 4.57 | 4.18 | 4.54 | +5.09% | |
| 3.76 | 4.37 | 3.71 | 4.32 | +14.89% | |
| 3.81 | 4.08 | 3.73 | 3.76 | -0.53% | |
| 3.26 | 3.79 | 3.25 | 3.78 | +17.39% | |
| 3.43 | 3.64 | 3.19 | 3.22 | -7.74% | |
| 3.40 | 3.54 | 3.18 | 3.49 | +2.95% | |
| 2.97 | 3.43 | 2.95 | 3.39 | +17.71% | |
| 3.03 | 3.22 | 2.83 | 2.88 | -5.88% | |
| 3.10 | 3.30 | 3.04 | 3.06 | -1.29% | |
| 3.21 | 3.29 | 3.08 | 3.10 | 0.00% | |
| 3.03 | 3.17 | 2.98 | 3.10 | +2.31% | |
| 3.10 | 3.16 | 3.00 | 3.03 | -1.30% | |
| 3.10 | 3.21 | 2.96 | 3.07 | -0.65% | |
| 3.13 | 3.26 | 2.90 | 3.09 | -1.28% | |
| 3.35 | 3.43 | 3.11 | 3.13 | -5.15% | |
| 3.80 | 3.86 | 3.27 | 3.30 | -13.16% | |
| 3.50 | 4.03 | 3.50 | 3.80 | +7.65% | |
| 3.55 | 3.60 | 3.39 | 3.53 | +0.86% | |
| 3.43 | 3.57 | 3.29 | 3.50 | 0.00% | |
| 3.03 | 3.62 | 2.95 | 3.50 | +14.38% | |
| 3.01 | 3.13 | 2.95 | 3.06 | +0.33% | |
| 2.67 | 3.07 | 2.63 | 3.05 | +15.09% | |
| 2.68 | 2.74 | 2.59 | 2.65 | -1.12% | |
| 2.74 | 2.82 | 2.66 | 2.68 | -0.37% | |
| 2.64 | 2.80 | 2.61 | 2.69 | +1.89% | |
| 2.49 | 2.70 | 2.43 | 2.64 | +4.76% | |
| 2.56 | 2.60 | 2.43 | 2.52 | +0.40% | |
| 2.50 | 2.55 | 2.40 | 2.51 | -0.40% | |
| 2.77 | 2.83 | 2.49 | 2.52 | -8.36% | |
| 2.75 | 2.90 | 2.68 | 2.75 | -0.72% | |
| 2.89 | 3.01 | 2.74 | 2.77 | -3.82% | |
| 2.92 | 2.99 | 2.81 | 2.88 | -1.03% | |
| 2.77 | 3.07 | 2.74 | 2.91 | +3.93% | |
| 2.78 | 2.87 | 2.58 | 2.80 | -0.88% | |
| 2.76 | 2.88 | 2.56 | 2.83 | +2.73% | |
| 3.15 | 3.30 | 2.56 | 2.75 | -16.41% | |
| 3.39 | 3.59 | 3.27 | 3.29 | -0.30% | |
| 3.39 | 3.53 | 3.23 | 3.30 | -2.08% | |
| 3.33 | 3.47 | 3.28 | 3.37 | -0.88% | |
| 3.13 | 3.40 | 3.08 | 3.40 | +8.63% | |
| 3.04 | 3.20 | 3.01 | 3.13 | +2.62% | |
| 3.32 | 3.34 | 2.95 | 3.05 | -8.68% | |
| 3.19 | 3.37 | 3.16 | 3.34 | +4.05% | |
| 3.25 | 3.34 | 3.13 | 3.21 | -2.13% | |
| 3.18 | 3.30 | 3.10 | 3.28 | +3.80% | |
| 3.29 | 3.29 | 3.04 | 3.16 | -3.07% | |
| 3.25 | 3.33 | 3.16 | 3.26 | +1.24% | |
| 3.30 | 3.41 | 3.17 | 3.22 | -2.42% | |
| 3.41 | 3.56 | 3.23 | 3.30 | -5.71% | |
| 3.48 | 3.72 | 3.47 | 3.50 | +2.94% | |
| 3.60 | 3.66 | 3.37 | 3.40 | -5.56% | |
| 3.44 | 3.71 | 3.44 | 3.60 | +6.19% | |
| 3.45 | 3.58 | 3.34 | 3.39 | 0.00% | |
| 3.31 | 3.46 | 3.27 | 3.39 | +0.89% | |
| 3.30 | 3.36 | 3.24 | 3.36 | +1.82% | |
| 3.42 | 3.45 | 3.27 | 3.30 | -5.71% | |
| 3.76 | 3.80 | 3.47 | 3.50 | -1.13% | |
| 3.54 | 3.60 | 3.40 | 3.54 | -1.67% | |
| 3.75 | 3.90 | 3.58 | 3.60 | -5.01% | |
| 3.38 | 3.86 | 3.38 | 3.79 | +8.91% | |
| 3.57 | 3.70 | 3.46 | 3.48 | -1.14% | |
| 3.53 | 3.80 | 3.50 | 3.52 | +2.62% | |
| 3.55 | 3.58 | 3.36 | 3.43 | -4.19% | |
| 3.83 | 3.87 | 3.52 | 3.58 | -8.21% | |
| 3.90 | 4.10 | 3.87 | 3.90 | -1.52% | |
| 3.87 | 4.13 | 3.87 | 3.96 | +3.66% | |
| 3.92 | 4.02 | 3.64 | 3.82 | -3.05% | |
| 4.34 | 4.44 | 3.90 | 3.94 | -7.94% | |
| 4.39 | 4.55 | 4.20 | 4.28 | -2.95% | |
| 4.43 | 4.56 | 4.36 | 4.41 | -2.43% | |
| 4.66 | 4.75 | 4.44 | 4.52 | -4.24% | |
| 4.71 | 4.83 | 4.63 | 4.72 | +0.21% | |
| 4.82 | 4.93 | 4.62 | 4.71 | -0.21% | |
| 4.78 | 4.85 | 4.60 | 4.72 | -0.84% | |
| 4.86 | 4.97 | 4.75 | 4.76 | -4.99% | |
| 5.01 | 5.15 | 4.89 | 5.01 | -0.20% | |
| 5.15 | 5.28 | 4.93 | 5.02 | -1.57% | |
| 4.85 | 5.18 | 4.81 | 5.10 | +0.79% | |
| 5.15 | 5.23 | 4.92 | 5.06 | -4.71% | |
| 5.76 | 5.76 | 5.12 | 5.31 | -9.39% | |
| 5.93 | 6.06 | 5.65 | 5.86 | -0.17% | |
| 6.02 | 6.50 | 5.34 | 5.87 | -7.27% | |
| 6.27 | 6.47 | 6.16 | 6.33 | -3.36% | |
| 6.57 | 6.67 | 6.39 | 6.55 | -2.53% | |
| 6.34 | 6.81 | 6.07 | 6.72 | +6.84% | |
| 5.73 | 6.33 | 5.72 | 6.29 | +10.35% | |
| 5.68 | 5.89 | 5.66 | 5.70 | +0.53% | |
| 5.69 | 5.77 | 5.52 | 5.67 | -1.56% | |
| 5.90 | 6.18 | 5.75 | 5.76 | -3.19% | |
| 5.78 | 5.96 | 5.71 | 5.95 | +2.59% | |
| 5.72 | 5.92 | 5.61 | 5.80 | +0.69% | |
| 5.71 | 5.88 | 5.62 | 5.76 | +0.35% | |
| 5.97 | 6.15 | 5.74 | 5.74 | -2.55% | |
| 5.99 | 6.15 | 5.53 | 5.89 | -1.51% | |
| 6.15 | 6.25 | 5.94 | 5.98 | -2.29% | |
| 6.19 | 6.38 | 6.08 | 6.12 | -0.81% | |
| 6.06 | 6.23 | 5.80 | 6.17 | +1.31% | |
| 5.97 | 6.21 | 5.77 | 6.09 | +3.57% | |
| 6.26 | 6.41 | 5.85 | 5.88 | -6.96% | |
| 6.47 | 6.58 | 6.07 | 6.32 | -2.02% | |
| 6.55 | 6.85 | 6.35 | 6.45 | -0.77% | |
| 6.31 | 6.63 | 6.29 | 6.50 | +2.52% | |
| 6.65 | 6.90 | 6.32 | 6.34 | -5.23% | |
| 6.68 | 6.77 | 6.33 | 6.69 | +0.15% | |
| 6.74 | 6.83 | 6.34 | 6.68 | +0.30% | |
| 6.89 | 7.05 | 6.64 | 6.66 | -3.69% | |
| 6.43 | 7.02 | 6.40 | 6.92 | +6.71% | |
| 7.17 | 7.17 | 6.43 | 6.48 | -10.25% | |
| 7.14 | 7.45 | 7.10 | 7.22 | +2.41% | |
| 7.04 | 7.23 | 7.00 | 7.05 | +0.43% | |
| 7.15 | 7.18 | 6.84 | 7.02 | -5.14% | |
| 8.00 | 8.15 | 7.39 | 7.40 | -6.92% | |
| 7.33 | 7.97 | 7.25 | 7.95 | +8.16% | |
| 7.14 | 7.49 | 7.13 | 7.35 | +2.65% | |
| 7.36 | 7.44 | 7.07 | 7.16 | -2.72% | |
| 8.11 | 8.29 | 7.24 | 7.36 | -8.68% | |
| 6.69 | 8.77 | 6.69 | 8.06 | +23.81% | |
| 6.57 | 6.65 | 6.40 | 6.51 | -1.81% | |
| 6.59 | 6.75 | 6.56 | 6.63 | +1.22% | |
| 6.42 | 6.72 | 6.40 | 6.55 | +1.87% | |
| 6.44 | 6.70 | 6.40 | 6.43 | 0.00% | |
| 6.35 | 6.54 | 6.35 | 6.43 | +1.10% | |
| 6.46 | 6.46 | 6.26 | 6.36 | +0.47% | |
| 6.49 | 6.49 | 6.23 | 6.33 | -0.47% | |
| 6.44 | 6.50 | 6.30 | 6.36 | -1.55% | |
| 6.61 | 6.61 | 6.40 | 6.46 | -2.42% | |
| 6.65 | 6.70 | 6.49 | 6.62 | -0.30% | |
| 6.78 | 6.90 | 6.58 | 6.64 | -2.35% | |
| 6.75 | 7.10 | 6.70 | 6.80 | +3.19% | |
| 6.77 | 6.82 | 6.52 | 6.59 | -3.09% | |
| 7.10 | 7.32 | 6.79 | 6.80 | -2.86% | |
| 7.55 | 7.55 | 6.99 | 7.00 | -4.89% | |
| 7.32 | 7.54 | 7.25 | 7.36 | -0.67% | |
| 7.63 | 7.87 | 7.29 | 7.41 | -1.98% | |
| 7.60 | 7.74 | 7.52 | 7.56 | +0.13% | |
| 7.64 | 7.75 | 7.52 | 7.55 | -0.92% | |
| 7.68 | 7.78 | 7.44 | 7.62 | -0.65% | |
| 7.54 | 7.81 | 7.50 | 7.67 | +1.59% | |
| 7.69 | 7.74 | 7.27 | 7.55 | -1.05% | |
| 7.72 | 7.81 | 7.54 | 7.63 | -0.91% | |
| 7.41 | 7.89 | 7.19 | 7.70 | +2.94% | |
| 6.91 | 7.50 | 6.85 | 7.48 | +8.56% | |
| 6.97 | 7.06 | 6.75 | 6.89 | -1.15% | |
| 7.23 | 7.32 | 6.70 | 6.97 | -3.99% | |
| 7.43 | 7.50 | 7.21 | 7.26 | -1.63% | |
| 7.25 | 7.39 | 7.16 | 7.38 | +2.07% | |
| 7.02 | 7.33 | 6.88 | 7.23 | +2.99% | |
| 6.70 | 7.20 | 6.57 | 7.02 | +5.41% | |
| 5.89 | 6.72 | 5.83 | 6.66 | +12.69% | |
| 5.98 | 6.14 | 5.87 | 5.91 | +0.85% | |
| 5.59 | 6.12 | 5.58 | 5.86 | +4.27% | |
| 5.49 | 5.73 | 5.43 | 5.62 | +1.63% | |
| 5.65 | 5.70 | 5.42 | 5.53 | -3.66% | |
| 5.17 | 5.79 | 5.17 | 5.74 | +7.89% | |
| 5.14 | 5.35 | 5.08 | 5.32 | +1.92% | |
| 5.03 | 5.32 | 4.91 | 5.22 | +4.40% | |
| 4.94 | 5.17 | 4.50 | 5.00 | -2.34% | |
| 5.00 | 5.16 | 4.97 | 5.12 | +3.64% | |
| 4.92 | 5.00 | 4.84 | 4.94 | -1.00% | |
| 5.16 | 5.28 | 4.93 | 4.99 | -3.48% | |
| 5.22 | 5.30 | 5.07 | 5.17 | -0.77% | |
| 5.17 | 5.37 | 5.16 | 5.21 | -1.51% | |
| 5.34 | 5.46 | 5.19 | 5.29 | -0.94% | |
| 4.99 | 5.36 | 4.91 | 5.34 | +6.80% | |
| 5.17 | 5.22 | 4.94 | 5.00 | -3.29% | |
| 5.46 | 5.48 | 5.12 | 5.17 | -5.66% | |
| 5.66 | 5.67 | 5.41 | 5.48 | -3.52% | |
| 5.90 | 5.90 | 5.59 | 5.68 | -0.70% | |
| 5.98 | 5.99 | 5.71 | 5.72 | -2.39% | |
| 5.78 | 5.96 | 5.68 | 5.86 | +1.91% | |
| 6.06 | 6.12 | 5.69 | 5.75 | -5.12% | |
| 5.90 | 6.25 | 5.90 | 6.06 | +2.71% | |
| 5.99 | 6.09 | 5.86 | 5.90 | +0.68% | |
| 5.85 | 6.10 | 5.81 | 5.86 | -1.51% | |
| 5.81 | 6.12 | 5.81 | 5.95 | +2.94% | |
| 5.94 | 6.04 | 5.60 | 5.78 | -1.37% | |
| 5.78 | 5.95 | 5.75 | 5.86 | -0.34% | |
| 5.70 | 5.94 | 5.63 | 5.88 | +4.26% | |
| 6.00 | 6.01 | 5.59 | 5.64 | -5.84% | |
| 6.00 | 6.20 | 5.94 | 5.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the QTRX chart for longer ranges.