Hot Features
프리미엄
Quanterix Corporation (QTRX)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.33333333333 | 7.5 | 7.87 | 7.16 | 873345 | 7.44206038 | CS |
| 4 | 0.01 | 0.131752305665 | 7.59 | 8.29 | 6.8 | 741547 | 7.62799118 | CS |
| 12 | -3.65 | -32.4444444444 | 11.25 | 12.4063 | 6.8 | 771157 | 8.80621106 | CS |
| 26 | -4.55 | -37.4485596708 | 12.15 | 15.855 | 6.8 | 561294 | 10.36462639 | CS |
| 52 | -18.78 | -71.1902956785 | 26.38 | 27.54 | 6.8 | 490962 | 12.75702139 | CS |
| 156 | -18.29 | -70.6450366937 | 25.89 | 31.33 | 6.31 | 437358 | 15.42982576 | CS |
| 260 | -9.56 | -55.710955711 | 17.16 | 92.57 | 6.31 | 375908 | 25.2630562 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 7.6 | 0.32 | 4.40 | 7.3096 | 7.82 | 7.25 | 821970 |
| 1741646100 | 7.28 | -0.12 | -1.62 | 7.285 | 7.37 | 7.16 | 1549628 |
| 1741390500 | 7.4 | -0.09 | -1.20 | 7.45 | 7.53 | 7.28 | 833266 |
| 1741304100 | 7.49 | -0.16 | -2.09 | 7.4388 | 7.78 | 7.365 | 503283 |
| 1741217700 | 7.65 | 0.13 | 1.73 | 7.5 | 7.87 | 7.32 | 624750 |
| 1741131300 | 7.52 | 0.43 | 6.06 | 6.9 | 7.55 | 6.8 | 728226 |
| 1741044900 | 7.09 | -0.5 | -6.59 | 7.83 | 7.885 | 7.08 | 858319 |
| 1740785700 | 7.59 | 0.11 | 1.47 | 7.37 | 7.74 | 7.3 | 1490447 |
| 1740699300 | 7.48 | -0.53 | -6.62 | 7.97 | 8.025 | 7.465 | 667495 |
| 1740612900 | 8.01 | 0.12 | 1.52 | 7.79 | 8.13 | 7.79 | 467338 |
| 1740526500 | 7.89 | -0.17 | -2.11 | 7.995 | 8.1 | 7.6 | 659329 |
| 1740440100 | 8.06 | 0.51 | 6.75 | 7.52 | 8.085 | 7.45 | 949312 |
| 1740180900 | 7.55 | -0.03 | -0.40 | 7.7 | 7.81 | 7.415 | 527646 |
| 1740094500 | 7.58 | -0.23 | -2.94 | 7.75 | 7.85 | 7.54 | 382366 |
| 1740008100 | 7.81 | 0.06 | 0.77 | 7.66 | 8.02 | 7.59 | 789335 |
| 1739921700 | 7.75 | -0.3 | -3.73 | 8.0399999 | 8.18 | 7.645 | 328349 |
| 1739576100 | 8.05 | -0.01 | -0.12 | 8.16 | 8.2899999 | 7.96 | 614865 |
| 1739489700 | 8.06 | 0.25 | 3.20 | 7.9 | 8.07 | 7.63 | 570855 |
| 1739403300 | 7.81 | -0.07 | -0.89 | 7.74 | 7.95 | 7.6 | 629944 |
| 1739316900 | 7.88 | 0.05 | 0.64 | 7.74 | 7.95 | 7.49 | 722669 |
| 1739230500 | 7.83 | -0.29 | -3.57 | 7.95 | 8.1199999 | 7.72 | 938895 |
| 1738971300 | 8.1199999 | -0.19 | -2.29 | 8.24 | 8.31 | 7.96 | 480613 |
| 1738884900 | 8.31 | -0.35 | -4.04 | 8.7 | 8.81 | 8.25 | 538999 |
| 1738798500 | 8.66 | 0.23 | 2.73 | 8.34 | 8.88 | 8.34 | 947076 |
| 1738712100 | 8.43 | -0.4 | -4.53 | 8.61 | 8.85 | 8.3501999 | 836288 |
| 1738625700 | 8.83 | -0.36 | -3.92 | 8.98 | 9.095 | 8.63 | 536507 |
| 1738366500 | 9.19 | -0.37 | -3.87 | 9.56 | 9.78 | 9.19 | 665893 |
| 1738280100 | 9.56 | -0.05 | -0.52 | 9.74 | 9.92 | 9.375 | 524944 |
| 1738193700 | 9.61 | 0.07 | 0.73 | 9.56 | 9.7 | 9.27 | 640203 |
| 1738107300 | 9.5399999 | -0.04 | -0.42 | 9.59 | 9.83 | 9.3 | 658496 |
| 1738020900 | 9.58 | 0.01 | 0.10 | 9.6 | 9.99 | 9.24 | 740218 |
| 1737761700 | 9.57 | -0.45 | -4.49 | 10.04 | 10.13 | 9.56 | 744197 |
| 1737675300 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 0 |
| 1737588900 | 10.02 | 0.3 | 3.09 | 9.91 | 10.205 | 9.45 | 1784820 |
| 1737502500 | 9.72 | 0.85 | 9.58 | 9.02 | 9.846 | 8.93 | 988147 |
| 1737156900 | 8.8699999 | 0.05 | 0.57 | 8.99 | 9.18 | 8.7 | 1280057 |
| 1737070500 | 8.82 | 0.2 | 2.32 | 8.6199999 | 8.94 | 8.2899999 | 1068294 |
| 1736984100 | 8.6199999 | 0.05 | 0.58 | 8.85 | 9.19 | 8.21 | 1924735 |
| 1736897700 | 8.57 | -0.54 | -5.93 | 10.17 | 10.39 | 8.46 | 1763947 |
| 1736811300 | 9.11 | -0.31 | -3.29 | 9.2 | 10.01 | 8.91 | 1278485 |
| 1736552100 | 9.42 | -2.31 | -19.69 | 10.5 | 10.51 | 9.16 | 2588805 |
| 1736379300 | 11.73 | -0.06 | -0.51 | 11.4492 | 11.76 | 11.385 | 355427 |
| 1736292900 | 11.79 | -0.08 | -0.67 | 12.09 | 12.2102 | 11.33 | 310154 |
| 1736206500 | 11.87 | -0.21 | -1.74 | 12.215 | 12.4063 | 11.76 | 356276 |
| 1735947300 | 12.08 | 1.32 | 12.27 | 10.95 | 12.22 | 10.888 | 360048 |
| 1735860900 | 10.76 | 0.13 | 1.22 | 10.81 | 11.14 | 10.68 | 261665 |
| 1735688100 | 10.63 | -0.27 | -2.48 | 10.99 | 11.09 | 10.42 | 356458 |
| 1735601700 | 10.9 | -0.16 | -1.45 | 10.95 | 11.0462 | 10.66 | 240642 |
| 1735342500 | 11.06 | -0.01 | -0.09 | 11 | 11.12 | 10.61 | 452675 |
| 1735256100 | 11.07 | 0.55 | 5.23 | 10.45 | 11.23 | 10.42 | 319374 |
| 1735077840 | 10.52 | -0.13 | -1.22 | 10.62 | 10.67 | 10.38 | 124159 |
| 1734996900 | 10.65 | 0.15 | 1.43 | 10.5 | 10.79 | 10.41 | 710713 |
| 1734737700 | 10.5 | 0.51 | 5.11 | 9.98 | 10.75 | 9.98 | 503962 |
| 1734651300 | 9.99 | -0.34 | -3.29 | 10.38 | 10.4492 | 9.94 | 600135 |
| 1734564900 | 10.33 | -0.78 | -7.02 | 11.35 | 11.4425 | 9.99 | 774818 |
| 1734478500 | 11.11 | -0.3 | -2.63 | 11.44 | 11.51 | 10.98 | 463939 |
| 1734392100 | 11.41 | 0.73 | 6.84 | 10.285 | 11.44 | 10.285 | 679709 |
| 1734132900 | 10.68 | -0.48 | -4.30 | 11.09 | 11.09 | 10.38 | 379448 |
| 1734046500 | 11.16 | -0.37 | -3.21 | 11.575 | 11.575 | 11.1 | 303595 |
