ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Q32 Bio Inc. - Common Stock (NQ:QTTB)

3.320 -0.300 (-8.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 3.560 3.660 3.210 3.320 579,048 -0.30(-8.29%)
Dec 04, 2025 3.570 3.750 3.250 3.620 893,408 +0.05(+1.40%)
Dec 03, 2025 3.310 3.960 3.300 3.570 2,085,424 +0.16(+4.69%)
Dec 02, 2025 3.800 3.930 3.230 3.410 6,427,376 -0.41(-10.73%)
Dec 01, 2025 4.250 6.370 3.750 3.820 167,901,184 +1.63(+74.43%)
Nov 28, 2025 2.110 2.190 2.050 2.190 65,013 +0.13(+6.31%)
Nov 26, 2025 2.010 2.125 2.008 2.060 25,895 +0.03(+1.48%)
Nov 25, 2025 2.040 2.040 1.980 2.030 24,331 -0.01(-0.49%)
Nov 24, 2025 2.030 2.150 1.982 2.040 19,627 +0.04(+2.00%)
Nov 21, 2025 1.930 2.059 1.930 2.000 100,106 +0.07(+3.63%)
Nov 20, 2025 2.160 2.270 1.905 1.930 108,870 -0.19(-8.96%)
Nov 19, 2025 2.270 2.294 2.070 2.120 56,191 -0.16(-7.02%)
Nov 18, 2025 2.280 2.365 2.235 2.280 68,854 -0.01(-0.44%)
Nov 17, 2025 2.150 2.420 2.150 2.290 79,045 +0.13(+6.02%)
Nov 14, 2025 2.110 2.290 2.110 2.160 35,799 -0.05(-2.26%)
Nov 13, 2025 2.360 2.360 2.120 2.210 139,808 -0.22(-9.05%)
Nov 12, 2025 2.480 2.480 2.360 2.430 47,114 -0.09(-3.57%)
Nov 11, 2025 2.410 2.520 2.370 2.520 29,633 +0.09(+3.70%)
Nov 10, 2025 2.290 2.500 2.260 2.430 72,348 +0.17(+7.52%)
Nov 07, 2025 2.280 2.300 2.150 2.260 93,800 -0.06(-2.59%)
Nov 06, 2025 2.420 2.610 2.270 2.320 85,452 -0.07(-2.93%)
Nov 05, 2025 2.350 2.455 2.295 2.390 69,772 +0.02(+0.84%)
Nov 04, 2025 2.550 2.710 2.350 2.370 109,688 -0.20(-7.78%)
Nov 03, 2025 2.910 2.910 2.560 2.570 104,450 -0.24(-8.54%)
Oct 31, 2025 2.730 2.840 2.640 2.810 47,465 +0.05(+1.81%)
Oct 30, 2025 2.600 2.830 2.600 2.760 70,505 +0.08(+2.99%)
Oct 29, 2025 2.530 2.840 2.530 2.680 93,594 +0.12(+4.69%)
Oct 28, 2025 2.800 2.815 2.500 2.560 129,447 -0.24(-8.57%)
Oct 27, 2025 2.960 3.060 2.720 2.800 137,510 -0.17(-5.72%)
Oct 24, 2025 2.820 3.015 2.814 2.970 98,579 +0.17(+6.07%)
Oct 23, 2025 2.640 2.860 2.614 2.800 123,203 +0.15(+5.66%)
Oct 22, 2025 2.900 3.005 2.550 2.650 204,131 -0.32(-10.77%)
Oct 21, 2025 3.400 3.600 2.900 2.970 385,898 -0.36(-10.81%)
Oct 20, 2025 3.160 3.420 3.160 3.330 141,550 +0.16(+5.05%)
Oct 17, 2025 3.430 3.502 3.100 3.170 311,882 -0.43(-11.94%)
Oct 16, 2025 3.680 3.700 3.510 3.600 300,131 -0.05(-1.37%)
Oct 15, 2025 3.920 3.920 3.550 3.650 363,784 -0.22(-5.68%)
Oct 14, 2025 3.990 3.990 3.450 3.870 694,860 -0.08(-2.03%)
Oct 13, 2025 3.720 3.980 3.510 3.950 700,686 +0.38(+10.64%)
Oct 10, 2025 3.590 3.820 3.399 3.570 1,452,524 +0.33(+10.19%)
Oct 09, 2025 3.070 3.248 2.740 3.240 1,080,314 +0.25(+8.36%)
Oct 08, 2025 2.980 3.200 2.700 2.990 2,764,510 +0.47(+18.65%)
Oct 07, 2025 2.210 2.640 2.115 2.520 1,842,550 +0.35(+16.13%)
Oct 06, 2025 2.080 2.220 2.060 2.170 58,492 +0.10(+4.83%)
Oct 03, 2025 2.050 2.100 2.010 2.070 36,704 +0.00(+0.00%)
Oct 02, 2025 2.090 2.110 1.960 2.070 42,604 -0.01(-0.48%)
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.