Q32 Bio Inc. (LON:0T6G)
London · Delayed Price · Currency is GBP · Price in USD 3.591
+0.031 (0.88%)
Feb 12, 2026, 3:28 PM GMT
Q32 Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 4.00 | 4.00 | 3.58 | 3.89 | 3.89 | 9.27% | 704 |
| Feb 11, 2026 | 3.87 | 3.87 | 3.42 | 3.56 | 3.56 | -12.96% | 2,577 |
| Feb 10, 2026 | 4.30 | 4.30 | 4.00 | 4.09 | 4.09 | -2.62% | 1,413 |
| Feb 9, 2026 | 4.20 | 4.43 | 4.20 | 4.20 | 4.20 | -4.76% | 439 |
| Feb 6, 2026 | 4.00 | 4.66 | 3.93 | 4.41 | 4.41 | 10.25% | 5,127 |
| Feb 5, 2026 | 3.97 | 4.02 | 3.75 | 4.00 | 4.00 | 0.25% | 5,236 |
| Feb 4, 2026 | 4.23 | 4.30 | 3.99 | 3.99 | 3.99 | 0.50% | 407 |
| Feb 3, 2026 | 3.87 | 4.09 | 3.87 | 3.97 | 3.97 | -1.00% | 703 |
| Feb 2, 2026 | 3.65 | 4.03 | 3.65 | 4.01 | 4.01 | 0.12% | 965 |
| Jan 30, 2026 | 3.81 | 4.03 | 3.81 | 4.01 | 4.00 | 2.69% | 1,634 |
| Jan 29, 2026 | 3.90 | 3.98 | 3.70 | 3.90 | 3.90 | 0.78% | 976 |
| Jan 28, 2026 | 4.00 | 4.00 | 3.75 | 3.87 | 3.87 | -3.25% | 206 |
| Jan 27, 2026 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 1.27% | 1,305 |
| Jan 26, 2026 | 3.83 | 4.00 | 3.83 | 3.95 | 3.95 | -3.66% | 7,511 |
| Jan 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.10% | 200 |
| Jan 22, 2026 | 4.16 | 4.16 | 4.04 | 4.10 | 4.10 | 3.51% | 677 |
| Jan 21, 2026 | 3.87 | 4.05 | 3.87 | 3.96 | 3.96 | -0.03% | 1,931 |
| Jan 20, 2026 | 3.51 | 3.96 | 3.47 | 3.96 | 3.96 | 13.90% | 6,273 |
| Jan 16, 2026 | 3.55 | 3.55 | 3.48 | 3.48 | 3.48 | -2.42% | 1,274 |
| Jan 15, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -2.36% | 259 |
| Jan 14, 2026 | 3.35 | 3.70 | 3.35 | 3.65 | 3.65 | 4.65% | 13,772 |
| Jan 13, 2026 | 3.61 | 3.61 | 3.47 | 3.49 | 3.49 | -3.19% | 98 |
| Jan 12, 2026 | 3.65 | 3.66 | 3.59 | 3.60 | 3.60 | 0.56% | 6,809 |
| Jan 9, 2026 | 3.63 | 3.63 | 3.51 | 3.58 | 3.58 | 0.56% | 680 |
| Jan 8, 2026 | 3.39 | 3.73 | 3.33 | 3.56 | 3.56 | 7.33% | 12,507 |
| Jan 7, 2026 | 3.37 | 3.42 | 3.32 | 3.32 | 3.32 | -1.28% | 53 |
| Jan 6, 2026 | 3.35 | 3.38 | 3.34 | 3.36 | 3.36 | 1.82% | 229 |
| Jan 5, 2026 | 3.45 | 3.45 | 3.30 | 3.30 | 3.30 | 0.49% | 583 |
| Jan 2, 2026 | 3.30 | 3.32 | 3.26 | 3.28 | 3.28 | 3.11% | 360 |
| Dec 31, 2025 | 3.13 | 3.19 | 3.13 | 3.19 | 3.18 | -0.16% | 69 |
| Dec 30, 2025 | 3.17 | 3.19 | 3.17 | 3.19 | 3.19 | -1.85% | 403 |
| Dec 29, 2025 | 3.12 | 3.25 | 3.12 | 3.25 | 3.25 | 3.44% | 1,698 |
| Dec 24, 2025 | 3.11 | 3.16 | 3.05 | 3.14 | 3.14 | 3.36% | 1,847 |
| Dec 23, 2025 | 3.01 | 3.05 | 2.99 | 3.04 | 3.04 | -3.18% | 3,057 |
| Dec 22, 2025 | 2.94 | 3.14 | 2.94 | 3.14 | 3.14 | 5.55% | 969 |
| Dec 19, 2025 | 2.98 | 3.17 | 2.98 | 2.98 | 2.98 | 0.17% | 220 |
| Dec 18, 2025 | 2.83 | 3.04 | 2.83 | 2.97 | 2.97 | 1.71% | 3,686 |
| Dec 17, 2025 | 2.84 | 2.92 | 2.84 | 2.92 | 2.92 | -1.18% | 236 |
| Dec 16, 2025 | 3.01 | 3.01 | 2.96 | 2.96 | 2.96 | -4.12% | 1,064 |
| Dec 15, 2025 | 2.98 | 3.08 | 2.75 | 3.08 | 3.08 | 6.28% | 3,328 |
| Dec 12, 2025 | 3.16 | 3.16 | 2.87 | 2.90 | 2.90 | -10.49% | 7,706 |
| Dec 11, 2025 | 3.31 | 3.31 | 3.21 | 3.24 | 3.24 | 4.55% | 4,834 |
| Dec 10, 2025 | 3.13 | 3.19 | 3.09 | 3.10 | 3.10 | -1.02% | 10,075 |
| Dec 9, 2025 | 3.41 | 3.41 | 3.13 | 3.13 | 3.13 | -10.36% | 5,096 |
| Dec 8, 2025 | 3.11 | 3.60 | 3.11 | 3.49 | 3.49 | 7.48% | 5,474 |
| Dec 5, 2025 | 3.50 | 3.60 | 3.25 | 3.25 | 3.25 | -8.96% | 4,727 |
| Dec 4, 2025 | 3.51 | 3.63 | 3.29 | 3.57 | 3.57 | -2.99% | 5,056 |
| Dec 3, 2025 | 3.36 | 3.96 | 3.30 | 3.68 | 3.68 | 6.36% | 9,963 |
| Dec 2, 2025 | 3.58 | 4.49 | 3.43 | 3.46 | 3.46 | -11.26% | 34,223 |
| Dec 1, 2025 | 2.77 | 6.17 | 2.75 | 3.90 | 3.90 | 81.94% | 1,049,722 |