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 )

0.7602 +0.0052 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 0.7200 0.7880 0.7200 0.7602 18,512 +0.01(+0.69%)
Jul 22, 2024 0.7400 0.7900 0.7200 0.7550 70,720 +0.01(+0.67%)
Jul 19, 2024 0.7500 0.7865 0.7499 0.7500 21,173 +0.00(+0.00%)
Jul 18, 2024 0.7500 0.7710 0.7500 0.7500 30,113 -0.01(-1.60%)
Jul 17, 2024 0.7500 0.7980 0.7420 0.7622 70,813 +0.01(+1.63%)
Jul 16, 2024 0.7500 0.7620 0.7400 0.7500 50,994 +0.00(+0.00%)
Jul 15, 2024 0.7500 0.8000 0.7400 0.7500 85,447 -0.03(-3.62%)
Jul 12, 2024 0.8478 0.8478 0.7500 0.7782 150,342 -0.09(-10.35%)
Jul 11, 2024 0.7150 0.8700 0.7150 0.8680 123,273 +0.15(+20.56%)
Jul 10, 2024 0.7000 0.7400 0.6900 0.7200 71,433 +0.01(+1.41%)
Jul 09, 2024 0.7000 0.7400 0.7000 0.7100 52,086 -0.01(-1.39%)
Jul 08, 2024 0.7000 0.7500 0.7000 0.7200 64,698 -0.01(-1.28%)
Jul 05, 2024 0.7100 0.7490 0.7050 0.7293 60,129 +0.03(+4.08%)
Jul 03, 2024 0.7000 0.7500 0.7000 0.7007 32,415 -0.04(-4.99%)
Jul 02, 2024 0.7250 0.7500 0.7000 0.7375 53,163 +0.01(+1.72%)
Jul 01, 2024 0.7000 0.7499 0.7000 0.7250 40,334 -0.03(-3.33%)
Jun 28, 2024 0.7000 0.7500 0.7000 0.7500 38,893 +0.03(+4.87%)
Jun 27, 2024 0.7300 0.7499 0.7000 0.7152 27,122 +0.01(+1.95%)
Jun 26, 2024 0.7000 0.7350 0.7000 0.7015 22,819 +0.01(+2.04%)
Jun 25, 2024 0.6800 0.7220 0.6800 0.6875 11,471 -0.02(-2.48%)
Jun 24, 2024 0.7100 0.7360 0.7000 0.7050 62,242 +0.01(+0.71%)
Jun 21, 2024 0.6500 0.7200 0.6331 0.7000 131,125 +0.05(+7.69%)
Jun 20, 2024 0.6900 0.6917 0.6500 0.6500 235,565 -0.03(-4.41%)
Jun 18, 2024 0.7000 0.7100 0.6800 0.6800 139,213 -0.03(-4.23%)
Jun 17, 2024 0.7000 0.7198 0.7000 0.7100 47,790 +0.00(+0.00%)
Jun 14, 2024 0.7000 0.7200 0.6979 0.7100 50,212 +0.01(+1.73%)
Jun 13, 2024 0.7000 0.7500 0.6505 0.6979 136,217 -0.02(-2.39%)
Jun 12, 2024 0.7600 0.7899 0.7100 0.7150 444,226 -0.07(-9.26%)
Jun 11, 2024 0.7400 0.7899 0.7400 0.7880 22,980 +0.03(+3.66%)
Jun 10, 2024 0.7600 0.8000 0.7501 0.7602 30,365 -0.03(-3.77%)
Jun 07, 2024 0.8191 0.8191 0.7400 0.7900 332,713 -0.05(-5.99%)
Jun 06, 2024 0.8100 0.8403 0.7910 0.8403 84,382 +0.02(+2.48%)
Jun 05, 2024 0.8300 0.8934 0.8200 0.8200 235,781 -0.03(-3.74%)
Jun 04, 2024 0.8400 0.9149 0.8200 0.8519 103,346 -0.03(-2.86%)
Jun 03, 2024 0.8900 0.9195 0.8420 0.8770 157,071 +0.05(+5.66%)
May 31, 2024 0.8300 0.8800 0.8300 0.8300 29,873 -0.00(-0.28%)
May 30, 2024 0.8408 0.8500 0.8312 0.8323 50,177 -0.03(-3.22%)
May 29, 2024 0.8400 0.8800 0.8400 0.8600 8,596 +0.02(+2.38%)
May 28, 2024 0.8400 0.8499 0.8312 0.8400 53,017 -0.01(-1.16%)
May 24, 2024 0.8600 0.8685 0.8401 0.8499 92,131 -0.02(-2.31%)
May 23, 2024 0.8850 0.9199 0.8600 0.8700 126,950 -0.02(-2.25%)
May 22, 2024 0.8600 0.9700 0.8600 0.8900 226,460 +0.03(+3.49%)
May 21, 2024 0.8900 0.8900 0.8600 0.8600 266,876 -0.04(-4.42%)
May 20, 2024 0.9200 0.9330 0.8800 0.8998 163,078 -0.01(-0.57%)
May 17, 2024 0.9100 0.9700 0.9000 0.9050 227,354 -0.01(-1.62%)
May 16, 2024 0.9000 0.9300 0.9000 0.9199 23,939 +0.01(+1.31%)
May 15, 2024 0.9000 0.9360 0.9000 0.9080 76,274 -0.00(-0.22%)
May 14, 2024 0.9000 1.010 0.8996 0.9100 242,718 -0.01(-1.05%)
May 13, 2024 0.9215 0.9500 0.9000 0.9197 59,191 -0.03(-3.19%)
May 10, 2024 0.9100 0.9600 0.9000 0.9500 134,198 +0.03(+3.26%)
May 09, 2024 0.9000 0.9359 0.9000 0.9200 41,972 +0.01(+1.10%)
May 08, 2024 0.9100 0.9342 0.9000 0.9100 168,976 -0.01(-1.09%)
May 07, 2024 0.9600 0.9900 0.9040 0.9200 194,007 -0.04(-4.17%)
May 06, 2024 0.9500 0.9900 0.9202 0.9600 57,847 -0.03(-2.55%)
May 03, 2024 0.9200 0.9900 0.9200 0.9851 49,304 +0.03(+2.61%)
May 02, 2024 1.030 1.070 0.9300 0.9600 105,089 -0.03(-3.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

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.