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)

3.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 3.470 4.010 3.470 3.930 365,333 +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%)
Jan 02, 2026 3.300 3.440 3.190 3.440 145,884 +0.12(+3.61%)
Dec 31, 2025 3.180 3.342 3.100 3.320 135,884 +0.12(+3.75%)
Dec 30, 2025 3.170 3.230 3.079 3.200 90,550 +0.00(+0.00%)
Dec 29, 2025 3.190 3.290 3.110 3.200 105,987 +0.00(+0.00%)
Dec 26, 2025 3.210 3.245 3.057 3.200 146,147 +0.00(+0.00%)
Dec 24, 2025 3.110 3.225 3.055 3.200 117,469 +0.08(+2.56%)
Dec 23, 2025 2.980 3.150 2.920 3.120 167,579 +0.09(+2.97%)
Dec 22, 2025 2.940 3.180 2.940 3.030 210,720 +0.07(+2.36%)
Dec 19, 2025 3.060 3.180 2.920 2.960 258,169 -0.07(-2.31%)
Dec 18, 2025 2.830 3.100 2.825 3.030 151,985 +0.15(+5.21%)
Dec 17, 2025 2.840 3.040 2.840 2.880 252,781 +0.00(+0.00%)
Dec 16, 2025 3.020 3.069 2.850 2.880 189,950 -0.17(-5.57%)
Dec 15, 2025 2.920 3.105 2.720 3.050 359,032 +0.09(+3.04%)
Dec 12, 2025 3.160 3.270 2.850 2.960 329,142 -0.22(-6.92%)
Dec 11, 2025 3.310 3.310 3.110 3.180 352,837 -0.16(-4.79%)
Dec 10, 2025 3.130 3.370 3.060 3.340 295,797 +0.10(+3.09%)
Dec 09, 2025 3.410 3.440 3.100 3.240 359,582 -0.22(-6.36%)
Dec 08, 2025 3.240 3.640 3.150 3.460 804,954 +0.14(+4.22%)
Dec 05, 2025 3.560 3.660 3.210 3.320 580,915 -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%)
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.