Q32 Bio Inc. (LON:0T6G)
London · Delayed Price · Currency is GBP · Price in USD 7.25
-0.09 (-1.23%)
Mar 30, 2026, 9:00 AM GMT
LON:0T6G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.07 | 8.02 | 7.05 | 7.34 | 7.34 | -2.65% | 840 |
| Mar 26, 2026 | 7.09 | 7.84 | 7.09 | 7.54 | 7.54 | 2.72% | 1,874 |
| Mar 25, 2026 | 7.00 | 7.49 | 7.00 | 7.34 | 7.34 | 1.38% | 7,406 |
| Mar 24, 2026 | 6.95 | 7.24 | 6.43 | 7.24 | 7.24 | 5.23% | 2,206 |
| Mar 23, 2026 | 6.00 | 7.25 | 6.00 | 6.88 | 6.88 | 0.73% | 1,152 |
| Mar 20, 2026 | 6.86 | 7.19 | 6.26 | 6.83 | 6.83 | 5.89% | 788 |
| Mar 19, 2026 | 5.81 | 6.45 | 5.56 | 6.45 | 6.45 | 10.45% | 315 |
| Mar 18, 2026 | 6.20 | 6.20 | 5.60 | 5.84 | 5.84 | -6.81% | 4,409 |
| Mar 17, 2026 | 5.98 | 6.43 | 5.98 | 6.27 | 6.27 | -0.76% | 1,953 |
| Mar 16, 2026 | 6.80 | 6.91 | 6.16 | 6.32 | 6.32 | -6.83% | 2,138 |
| Mar 13, 2026 | 7.21 | 7.75 | 6.50 | 6.78 | 6.78 | -9.02% | 12,913 |
| Mar 12, 2026 | 6.53 | 7.45 | 6.53 | 7.45 | 7.45 | 7.81% | 9,181 |
| Mar 11, 2026 | 5.95 | 7.18 | 5.95 | 6.91 | 6.91 | 14.21% | 15,092 |
| Mar 10, 2026 | 5.25 | 6.10 | 5.01 | 6.05 | 6.05 | 18.40% | 2,478 |
| Mar 9, 2026 | 4.33 | 5.12 | 4.33 | 5.11 | 5.11 | 16.19% | 1,175 |
| Mar 6, 2026 | 4.35 | 4.40 | 4.17 | 4.40 | 4.40 | -3.55% | 1,472 |
| Mar 5, 2026 | 4.83 | 4.83 | 4.56 | 4.56 | 4.56 | -3.59% | 552 |
| Mar 4, 2026 | 5.03 | 5.03 | 4.70 | 4.73 | 4.73 | -5.02% | 665 |
| Mar 3, 2026 | 4.80 | 5.10 | 4.63 | 4.98 | 4.98 | 1.22% | 906 |
| Mar 2, 2026 | 4.52 | 5.01 | 4.35 | 4.92 | 4.92 | 9.33% | 620 |
| Feb 27, 2026 | 4.83 | 4.83 | 4.41 | 4.50 | 4.50 | -3.64% | 502 |
| Feb 26, 2026 | 4.69 | 4.76 | 4.50 | 4.67 | 4.67 | 0.43% | 396 |
| Feb 25, 2026 | 4.51 | 4.65 | 4.35 | 4.65 | 4.65 | 3.10% | 971 |
| Feb 24, 2026 | 4.50 | 4.69 | 4.44 | 4.51 | 4.51 | 2.50% | 741 |
| Feb 23, 2026 | 4.42 | 4.65 | 4.35 | 4.40 | 4.40 | -3.30% | 970 |
| Feb 20, 2026 | 4.17 | 4.58 | 4.11 | 4.55 | 4.55 | 9.77% | 882 |
| Feb 19, 2026 | 4.01 | 4.18 | 3.91 | 4.15 | 4.15 | -2.33% | 1,076 |
| Feb 18, 2026 | 4.00 | 4.25 | 4.00 | 4.24 | 4.24 | 2.39% | 814 |
| Feb 17, 2026 | 3.90 | 4.24 | 3.87 | 4.15 | 4.15 | 6.01% | 2,217 |
| Feb 13, 2026 | 3.82 | 3.92 | 3.82 | 3.91 | 3.91 | 0.51% | 446 |
| 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 |