Premium
Quanterix Corporation (QTRX)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4 | 16.2412993039 | 8.62 | 10.205 | 8.29 | 1281587 | 9.42464997 | CS |
| 4 | -0.43 | -4.11483253589 | 10.45 | 12.4063 | 8.21 | 926288 | 9.57457811 | CS |
| 12 | -3.34 | -25 | 13.36 | 15.67 | 8.21 | 578911 | 10.93121925 | CS |
| 26 | -4.77 | -32.2515212982 | 14.79 | 16.1 | 8.21 | 478516 | 11.81131675 | CS |
| 52 | -13.16 | -56.7730802416 | 23.18 | 29.7 | 8.21 | 441046 | 15.02070359 | CS |
| 156 | -16.44 | -62.1315192744 | 26.46 | 35.98 | 6.31 | 421280 | 16.53984091 | CS |
| 260 | -14.84 | -59.6942880129 | 24.86 | 92.57 | 6.31 | 360362 | 26.12935378 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733960100 | 11.53 | -0.25 | -2.12 | 11.755 | 11.8275 | 11.53 | 243603 |
| 1733873700 | 11.78 | -0.33 | -2.73 | 12.05 | 12.13 | 11.54 | 343671 |
| 1733787300 | 12.11 | 0.14 | 1.17 | 12.15 | 12.35 | 11.91 | 321786 |
| 1733528100 | 11.97 | 0.3 | 2.57 | 11.8 | 12.1961 | 11.7 | 201679 |
| 1733441700 | 11.67 | -1.1 | -8.61 | 12.8 | 12.8 | 11.63 | 272391 |
| 1733355300 | 12.77 | 0.99 | 8.40 | 11.84 | 13.005 | 11.78 | 357076 |
| 1733268900 | 11.78 | -0.76 | -6.06 | 12.52 | 12.52 | 11.78 | 319028 |
| 1733182500 | 12.54 | 0.21 | 1.70 | 12.32 | 12.72 | 12.31 | 244289 |
| 1732917840 | 12.33 | -0.14 | -1.12 | 12.46 | 12.54 | 12.19 | 93679 |
| 1732750500 | 12.47 | 0.41 | 3.40 | 12.24 | 12.53 | 12.24 | 141546 |
| 1732664100 | 12.06 | -0.36 | -2.90 | 12.41 | 12.56 | 12.02 | 426730 |
| 1732577700 | 12.42 | 0.67 | 5.70 | 11.95 | 12.605 | 11.95 | 462357 |
| 1732318500 | 11.75 | 0.03 | 0.26 | 11.84 | 12.12 | 11.7 | 252178 |
| 1732232100 | 11.72 | 0.7 | 6.35 | 11.13 | 11.795 | 10.82 | 417349 |
| 1732145700 | 11.02 | -0.04 | -0.36 | 11.06 | 11.2 | 10.87 | 554251 |
| 1732059300 | 11.06 | -0.12 | -1.07 | 11.08 | 11.435 | 10.94 | 342203 |
| 1731972900 | 11.18 | -0.26 | -2.27 | 11.42 | 11.65 | 11.03 | 429426 |
| 1731713700 | 11.44 | -0.48 | -4.03 | 11.775 | 11.84 | 11.22 | 532676 |
| 1731627300 | 11.92 | -0.48 | -3.87 | 12.365 | 12.52 | 11.55 | 679921 |
| 1731540900 | 12.4 | -2.77 | -18.26 | 15.16 | 15.46 | 12.05 | 1146684 |
| 1731454500 | 15.17 | -0.14 | -0.91 | 15.05 | 15.325 | 14.71 | 335933 |
| 1731368100 | 15.31 | 0.21 | 1.39 | 15.3 | 15.67 | 15.01 | 775625 |
| 1731108900 | 15.1 | 0.01 | 0.07 | 14.94 | 15.21 | 14.72 | 331933 |
| 1731022500 | 15.09 | -0.3 | -1.95 | 15.29 | 15.48 | 15.01 | 269050 |
| 1730936100 | 15.39 | 0.87 | 5.99 | 15.24 | 15.42 | 14.73 | 691835 |
| 1730849700 | 14.52 | 0.67 | 4.84 | 13.97 | 14.75 | 13.6811 | 401438 |
| 1730763300 | 13.85 | 0.42 | 3.13 | 13.43 | 13.935 | 12.8 | 400047 |
| 1730500500 | 13.43 | 0.22 | 1.63 | 13.39 | 13.74 | 13.24 | 383537 |
| 1730414100 | 13.215 | -0.15 | -1.09 | 13.36 | 13.39 | 12.925 | 332956 |
| 1730327700 | 13.36 | 0.17 | 1.29 | 12.96 | 13.73 | 12.96 | 285015 |
| 1730241300 | 13.19 | 0.63 | 5.02 | 12.6 | 13.44 | 12.3 | 233234 |
| 1730154900 | 12.56 | 0.09 | 0.72 | 12.88 | 13.03 | 12.28 | 294143 |
| 1729895700 | 12.47 | 0.26 | 2.13 | 12.35 | 12.86 | 12.2 | 624784 |
| 1729809300 | 12.21 | -0.07 | -0.57 | 12.32 | 12.48 | 12.07 | 560741 |
| 1729722900 | 12.28 | -0.24 | -1.92 | 12.46 | 12.46 | 12.05 | 370165 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
