Register for real-time alerts, custom portfolio, and market movers
QTRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 17.22 | -0.12 | -0.69% | 17.38 | 17.475 | 17.06 | 173,078 |
| May 17 2024 | 17.34 | -0.01 | -0.06% | 17.42 | 17.62 | 17.00 | 246,395 |
| May 16 2024 | 17.35 | -0.53 | -2.96% | 17.90 | 17.99 | 17.26 | 297,152 |
| May 15 2024 | 17.88 | 1.06 | 6.30% | 17.78 | 18.17 | 16.89 | 467,725 |
| May 14 2024 | 16.82 | -0.04 | -0.24% | 16.98 | 17.67 | 16.80 | 328,446 |
| May 13 2024 | 16.86 | 0.18 | 1.08% | 16.95 | 17.505 | 16.84 | 309,104 |
| May 10 2024 | 16.68 | -0.44 | -2.57% | 17.10 | 17.35 | 16.59 | 498,776 |
| May 09 2024 | 17.12 | 0.61 | 3.69% | 16.62 | 17.84 | 16.55 | 658,074 |
| May 08 2024 | 16.51 | -0.85 | -4.90% | 17.35 | 17.55 | 14.255 | 998,103 |
| May 07 2024 | 17.36 | 0.56 | 3.33% | 16.86 | 17.68 | 16.64 | 599,299 |
| May 06 2024 | 16.80 | -0.22 | -1.29% | 17.13 | 17.35 | 16.74 | 279,136 |
| May 03 2024 | 17.02 | 0.10 | 0.59% | 17.19 | 17.67 | 16.67 | 367,415 |
| May 02 2024 | 16.92 | 0.43 | 2.61% | 16.66 | 17.21 | 16.22 | 288,295 |
| May 01 2024 | 16.49 | 0.37 | 2.30% | 16.10 | 17.23 | 15.96 | 427,480 |
| Apr 30 2024 | 16.12 | 0.54 | 3.47% | 15.47 | 16.26 | 15.32 | 478,277 |
| Apr 29 2024 | 15.58 | 0.02 | 0.13% | 15.73 | 16.319 | 15.56 | 640,247 |
| Apr 26 2024 | 15.56 | -0.03 | -0.19% | 15.64 | 16.01 | 15.52 | 258,697 |
| Apr 25 2024 | 15.59 | -0.45 | -2.81% | 15.6099 | 15.99 | 15.4214 | 289,040 |
| Apr 24 2024 | 16.04 | -0.06 | -0.37% | 15.98 | 16.10 | 15.43 | 386,796 |
| Apr 23 2024 | 16.10 | -0.20 | -1.23% | 16.13 | 17.075 | 16.07 | 409,256 |
| Apr 22 2024 | 16.30 | 0.47 | 2.97% | 15.95 | 16.59 | 15.67 | 385,154 |
| Apr 19 2024 | 15.83 | 0.04 | 0.25% | 15.73 | 16.33 | 15.57 | 358,739 |
| Apr 18 2024 | 15.79 | 0.04 | 0.25% | 15.60 | 16.50 | 15.33 | 363,272 |
| Apr 17 2024 | 15.75 | -0.19 | -1.19% | 15.75 | 16.76 | 15.70 | 481,085 |
| Apr 16 2024 | 15.94 | -1.21 | -7.06% | 17.08 | 17.08 | 15.91 | 663,007 |
| Apr 15 2024 | 17.15 | -1.22 | -6.64% | 18.44 | 18.44 | 16.67 | 664,814 |
| Apr 12 2024 | 18.37 | -1.58 | -7.92% | 19.53 | 19.71 | 18.165 | 458,660 |
| Apr 11 2024 | 19.95 | -0.34 | -1.68% | 20.56 | 20.65 | 19.91 | 315,294 |
| Apr 10 2024 | 20.29 | -1.42 | -6.54% | 20.80 | 20.92 | 20.01 | 389,296 |
| Apr 09 2024 | 21.71 | 0.39 | 1.83% | 21.34 | 21.89 | 21.14 | 295,332 |
| Apr 08 2024 | 21.32 | -0.16 | -0.74% | 21.51 | 21.7131 | 21.14 | 175,923 |
| Apr 05 2024 | 21.48 | -0.12 | -0.56% | 21.56 | 22.15 | 21.37 | 151,838 |
| Apr 04 2024 | 21.60 | -0.36 | -1.64% | 22.22 | 22.59 | 21.25 | 354,433 |
| Apr 03 2024 | 21.96 | 0.15 | 0.69% | 21.87 | 22.24 | 21.21 | 383,581 |
| Apr 02 2024 | 21.81 | -1.97 | -8.28% | 23.26 | 23.41 | 21.746 | 315,351 |
| Apr 01 2024 | 23.78 | 0.22 | 0.93% | 23.50 | 23.86 | 23.1325 | 302,516 |
| Mar 28 2024 | 23.56 | 0.63 | 2.75% | 22.93 | 23.94 | 22.64 | 414,961 |
| Mar 27 2024 | 22.93 | 1.03 | 4.70% | 22.30 | 23.19 | 21.5429 | 438,012 |
| Mar 26 2024 | 21.90 | -0.57 | -2.54% | 22.76 | 22.76 | 21.53 | 798,201 |
| Mar 25 2024 | 22.47 | -0.86 | -3.69% | 23.46 | 24.05 | 22.42 | 328,880 |
| Mar 22 2024 | 23.33 | -0.89 | -3.67% | 24.02 | 24.87 | 23.06 | 439,385 |
| Mar 21 2024 | 24.22 | -1.17 | -4.61% | 25.59 | 26.18 | 24.09 | 436,107 |
| Mar 20 2024 | 25.39 | -1.57 | -5.82% | 26.90 | 27.37 | 24.60 | 293,498 |
| Mar 19 2024 | 26.96 | 0.38 | 1.43% | 26.34 | 27.11 | 25.68 | 304,596 |
| Mar 18 2024 | 26.58 | 0.03 | 0.11% | 26.58 | 27.05 | 25.90 | 381,273 |
| Mar 15 2024 | 26.55 | 0.17 | 0.64% | 26.34 | 26.78 | 25.985 | 406,490 |
| Mar 14 2024 | 26.38 | 0.07 | 0.27% | 25.95 | 26.51 | 25.95 | 224,771 |
| Mar 13 2024 | 26.31 | -0.50 | -1.86% | 26.76 | 27.54 | 26.19 | 176,346 |
| Mar 12 2024 | 26.81 | 0.46 | 1.75% | 26.38 | 26.85 | 26.08 | 157,204 |
| Mar 11 2024 | 26.35 | -0.19 | -0.72% | 26.41 | 27.07 | 26.15 | 203,803 |
| Mar 08 2024 | 26.54 | -1.51 | -5.38% | 28.54 | 29.70 | 26.24 | 422,532 |
| Mar 07 2024 | 28.05 | -0.23 | -0.81% | 28.34 | 28.49 | 27.43 | 199,850 |
| Mar 06 2024 | 28.28 | 0.07 | 0.25% | 28.50 | 28.74 | 27.41 | 391,428 |
| Mar 05 2024 | 28.21 | 0.14 | 0.50% | 27.88 | 28.94 | 27.20 | 361,776 |
| Mar 04 2024 | 28.07 | 1.07 | 3.96% | 28.00 | 28.46 | 26.905 | 574,909 |
| Mar 01 2024 | 27.00 | 3.04 | 12.69% | 22.94 | 27.39 | 22.5769 | 767,876 |
| Feb 29 2024 | 23.96 | 0.48 | 2.04% | 23.87 | 24.436 | 23.52 | 390,455 |
| Feb 28 2024 | 23.48 | -0.69 | -2.85% | 24.09 | 24.19 | 23.24 | 315,704 |
| Feb 27 2024 | 24.17 | -0.92 | -3.67% | 25.16 | 25.41 | 23.545 | 482,924 |
| Feb 26 2024 | 25.09 | 0.22 | 0.88% | 24.89 | 25.50 | 24.73 | 577,304 |
| Feb 23 2024 | 24.87 | -0.64 | -2.51% | 25.51 | 25.755 | 24.81 | 262,645 |
| Feb 22 2024 | 25.51 | -0.27 | -1.05% | 25.90 | 26.54 | 24.99 | 365,281 |
| Feb 21 2024 | 25.78 | -0.29 | -1.11% | 25.89 | 25.98 | 25.37 | 301,068 |
