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)

7.250 +0.110 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 7.070 8.045 7.050 7.250 425,798 +0.11(+1.54%)
Mar 26, 2026 7.090 7.850 7.022 7.140 362,790 -0.11(-1.52%)
Mar 25, 2026 7.280 7.525 6.850 7.250 244,410 -0.05(-0.68%)
Mar 24, 2026 6.740 7.370 6.400 7.300 277,887 +0.54(+7.99%)
Mar 23, 2026 6.590 7.450 6.300 6.760 531,378 +0.08(+1.20%)
Mar 20, 2026 6.970 7.040 6.160 6.680 384,515 +0.01(+0.15%)
Mar 19, 2026 5.690 6.790 5.510 6.670 345,305 +0.86(+14.80%)
Mar 18, 2026 6.200 6.305 5.580 5.810 178,697 -0.32(-5.22%)
Mar 17, 2026 6.300 6.670 5.990 6.130 219,204 -0.17(-2.70%)
Mar 16, 2026 6.800 6.907 6.140 6.300 337,462 -0.52(-7.62%)
Mar 13, 2026 7.210 7.800 6.550 6.820 405,975 -0.22(-3.12%)
Mar 12, 2026 6.860 7.650 6.705 7.040 332,730 +0.13(+1.88%)
Mar 11, 2026 5.990 7.100 5.850 6.910 539,783 +0.92(+15.36%)
Mar 10, 2026 5.100 6.090 5.080 5.990 454,242 +0.89(+17.45%)
Mar 09, 2026 4.510 5.231 4.403 5.100 233,124 +0.40(+8.51%)
Mar 06, 2026 4.460 4.810 4.170 4.700 265,769 +0.16(+3.52%)
Mar 05, 2026 4.710 4.760 4.430 4.540 162,161 -0.19(-4.02%)
Mar 04, 2026 4.860 5.030 4.610 4.730 174,984 -0.16(-3.27%)
Mar 03, 2026 4.850 5.110 4.480 4.890 220,964 -0.06(-1.21%)
Mar 02, 2026 4.430 5.040 4.400 4.950 293,779 +0.39(+8.55%)
Feb 27, 2026 4.740 4.770 4.360 4.560 204,005 -0.20(-4.20%)
Feb 26, 2026 4.690 4.820 4.530 4.760 131,801 +0.03(+0.63%)
Feb 25, 2026 4.500 4.800 4.350 4.730 172,039 +0.23(+5.11%)
Feb 24, 2026 4.480 4.690 4.410 4.500 68,417 -0.08(-1.75%)
Feb 23, 2026 4.490 4.600 4.300 4.580 112,811 -0.11(-2.35%)
Feb 20, 2026 4.140 4.700 4.010 4.690 226,602 +0.42(+9.84%)
Feb 19, 2026 4.010 4.270 3.990 4.270 116,781 +0.22(+5.43%)
Feb 18, 2026 4.210 4.310 4.030 4.050 81,416 -0.23(-5.37%)
Feb 17, 2026 3.930 4.360 3.890 4.280 129,559 +0.38(+9.74%)
Feb 13, 2026 3.820 3.980 3.775 3.900 71,498 +0.07(+1.83%)
Feb 12, 2026 3.600 3.990 3.540 3.830 129,797 +0.31(+8.81%)
Feb 11, 2026 3.870 4.150 3.420 3.520 209,493 -0.34(-8.81%)
Feb 10, 2026 4.210 4.340 3.850 3.860 209,356 -0.32(-7.66%)
Feb 09, 2026 4.280 4.409 4.020 4.180 122,520 -0.06(-1.42%)
Feb 06, 2026 3.920 4.700 3.920 4.240 411,342 +0.37(+9.56%)
Feb 05, 2026 3.960 4.100 3.770 3.870 189,326 -0.15(-3.73%)
Feb 04, 2026 4.290 4.310 3.910 4.020 147,693 -0.21(-4.96%)
Feb 03, 2026 3.950 4.270 3.910 4.230 150,564 +0.25(+6.28%)
Feb 02, 2026 3.820 4.100 3.780 3.980 104,876 +0.10(+2.58%)
Jan 30, 2026 3.880 4.109 3.880 3.880 180,082 -0.14(-3.48%)
Jan 29, 2026 3.900 4.090 3.700 4.020 191,145 +0.07(+1.77%)
Jan 28, 2026 3.950 3.970 3.650 3.950 188,048 -0.04(-1.00%)
Jan 27, 2026 3.960 4.140 3.940 3.990 150,397 -0.02(-0.50%)
Jan 26, 2026 3.830 4.080 3.674 4.010 187,252 +0.08(+2.04%)
Jan 23, 2026 4.040 4.150 3.850 3.930 166,016 -0.17(-4.15%)
Jan 22, 2026 4.160 4.180 4.035 4.100 115,059 -0.08(-1.91%)
Jan 21, 2026 3.870 4.190 3.870 4.180 203,564 +0.25(+6.36%)
Jan 20, 2026 3.470 4.010 3.470 3.930 365,233 +0.33(+9.17%)
Jan 16, 2026 3.550 3.700 3.350 3.600 105,887 +0.00(+0.00%)
Jan 15, 2026 3.580 3.700 3.490 3.600 97,749 +0.00(+0.00%)
Jan 14, 2026 3.350 3.730 3.350 3.600 188,872 +0.23(+6.82%)
Jan 13, 2026 3.610 3.615 3.350 3.370 124,027 -0.27(-7.42%)
Jan 12, 2026 3.660 3.730 3.520 3.640 123,512 +0.04(+1.11%)
Jan 09, 2026 3.630 3.730 3.480 3.600 145,873 +0.02(+0.56%)
Jan 08, 2026 3.330 3.770 3.251 3.580 323,590 +0.25(+7.51%)
Jan 07, 2026 3.430 3.550 3.220 3.330 187,805 -0.04(-1.19%)
Jan 06, 2026 3.350 3.470 3.300 3.370 106,949 +0.00(+0.00%)
Jan 05, 2026 3.450 3.500 3.290 3.370 114,712 -0.07(-2.03%)
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.