ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Quince Therapeutics, Inc. - Common Stock (NQ:QNCX)

3.455 -0.105 (-2.95%)
Streaming Delayed Price Updated: 2:02 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 3.660 3.682 3.340 3.560 388,251 -0.10(-2.73%)
Dec 24, 2025 3.660 3.750 3.600 3.660 143,163 -0.01(-0.27%)
Dec 23, 2025 3.630 3.770 3.600 3.670 241,527 +0.02(+0.55%)
Dec 22, 2025 3.640 3.800 3.580 3.650 355,795 +0.08(+2.24%)
Dec 19, 2025 3.470 3.665 3.438 3.570 698,694 +0.09(+2.59%)
Dec 18, 2025 3.760 3.950 3.445 3.480 723,950 -0.24(-6.45%)
Dec 17, 2025 3.800 3.990 3.560 3.720 717,824 +0.02(+0.54%)
Dec 16, 2025 3.750 4.000 3.700 3.700 1,109,477 -0.07(-1.86%)
Dec 15, 2025 4.250 4.250 3.730 3.770 1,152,775 -0.45(-10.66%)
Dec 12, 2025 4.410 4.550 4.200 4.220 957,052 -0.18(-4.09%)
Dec 11, 2025 3.890 4.489 3.890 4.400 1,436,186 +0.41(+10.28%)
Dec 10, 2025 3.880 4.075 3.740 3.990 642,531 +0.13(+3.37%)
Dec 09, 2025 3.910 4.000 3.800 3.860 424,139 -0.04(-1.03%)
Dec 08, 2025 4.000 4.030 3.590 3.900 927,388 -0.11(-2.74%)
Dec 05, 2025 3.680 4.300 3.650 4.010 1,801,873 +0.41(+11.39%)
Dec 04, 2025 3.530 3.719 3.520 3.600 2,162,842 +0.08(+2.27%)
Dec 03, 2025 3.380 3.700 3.290 3.520 1,121,954 +0.14(+4.14%)
Dec 02, 2025 3.170 3.440 3.015 3.380 1,144,804 +0.21(+6.62%)
Dec 01, 2025 3.600 3.650 2.920 3.170 1,676,503 -0.48(-13.15%)
Nov 28, 2025 3.460 3.730 3.280 3.650 1,043,800 +0.20(+5.80%)
Nov 26, 2025 2.770 3.580 2.760 3.450 2,992,838 +0.78(+29.21%)
Nov 25, 2025 2.520 2.850 2.500 2.670 1,685,390 +0.17(+6.80%)
Nov 24, 2025 2.150 2.700 2.150 2.500 1,569,885 +0.36(+16.82%)
Nov 21, 2025 2.030 2.160 1.950 2.140 517,889 +0.10(+4.90%)
Nov 20, 2025 1.950 2.095 1.920 2.040 659,074 +0.11(+5.70%)
Nov 19, 2025 1.930 1.950 1.840 1.930 701,887 +0.02(+1.05%)
Nov 18, 2025 1.770 1.950 1.709 1.910 382,768 +0.11(+6.11%)
Nov 17, 2025 1.680 1.880 1.680 1.800 422,296 +0.12(+7.14%)
Nov 14, 2025 1.630 1.755 1.610 1.680 290,547 +0.00(+0.00%)
Nov 13, 2025 1.700 1.760 1.632 1.680 156,600 -0.03(-1.75%)
Nov 12, 2025 1.760 1.830 1.600 1.710 197,211 -0.08(-4.47%)
Nov 11, 2025 1.580 1.840 1.440 1.790 791,375 +0.19(+11.87%)
Nov 10, 2025 1.600 1.660 1.580 1.600 2,585,915 +0.04(+2.56%)
Nov 07, 2025 1.570 1.585 1.520 1.560 178,266 -0.03(-1.89%)
Nov 06, 2025 1.610 1.620 1.560 1.590 221,019 +0.01(+0.63%)
Nov 05, 2025 1.600 1.630 1.550 1.580 112,330 -0.02(-1.25%)
Nov 04, 2025 1.560 1.620 1.555 1.600 262,847 -0.03(-1.84%)
Nov 03, 2025 1.660 1.673 1.570 1.630 207,604 -0.02(-1.21%)
Oct 31, 2025 1.640 1.680 1.597 1.650 129,840 +0.00(+0.00%)
Oct 30, 2025 1.660 1.700 1.635 1.650 106,219 -0.03(-1.79%)
Oct 29, 2025 1.710 1.735 1.660 1.680 278,085 -0.05(-2.89%)
Oct 28, 2025 1.790 1.790 1.690 1.730 156,582 -0.06(-3.35%)
Oct 27, 2025 1.810 1.875 1.745 1.790 249,312 +0.03(+1.70%)
Oct 24, 2025 1.750 1.850 1.750 1.760 125,204 -0.02(-1.12%)
Oct 23, 2025 1.810 1.845 1.750 1.780 122,121 -0.04(-2.20%)
Oct 22, 2025 1.790 1.830 1.755 1.820 285,639 +0.00(+0.00%)
Oct 21, 2025 1.840 1.950 1.770 1.820 297,627 -0.03(-1.62%)
Oct 20, 2025 1.840 1.890 1.790 1.850 233,850 -0.01(-0.54%)
Oct 17, 2025 1.950 1.950 1.830 1.860 202,640 -0.07(-3.63%)
Oct 16, 2025 1.950 2.050 1.900 1.930 363,118 -0.05(-2.53%)
Oct 15, 2025 1.950 2.000 1.900 1.980 135,098 +0.04(+2.06%)
Oct 14, 2025 1.990 2.010 1.910 1.940 200,668 -0.02(-1.02%)
Oct 13, 2025 1.860 1.980 1.813 1.960 334,818 +0.09(+4.81%)
Oct 10, 2025 2.100 2.160 1.850 1.870 491,366 -0.17(-8.33%)
Oct 09, 2025 1.890 2.100 1.841 2.040 868,469 +0.12(+6.25%)
Oct 08, 2025 1.750 1.950 1.660 1.920 567,242 +0.14(+7.87%)
Oct 07, 2025 1.940 2.050 1.620 1.780 1,620,789 -0.17(-8.72%)
Oct 06, 2025 1.690 1.960 1.670 1.950 731,931 +0.30(+18.18%)
Oct 03, 2025 1.640 1.700 1.630 1.650 689,821 +0.01(+0.61%)
Oct 02, 2025 1.620 1.665 1.610 1.640 547,254 +0.02(+1.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.