Q32 Bio Inc. (LON:0T6G)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 9.40
-0.23 (-2.34%)
Nov 10, 2026, 5:02 PM GMT
LON:0T6G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 9.70 | 9.73 | 9.24 | 9.40 | 9.40 | -2.34% | 1,621 |
| Nov 9, 2026 | 9.26 | 9.76 | 8.98 | 9.62 | 9.62 | 3.44% | 1,000 |
| Nov 6, 2026 | 8.60 | 9.31 | 8.60 | 9.30 | 9.30 | 8.90% | 588 |
| Nov 5, 2026 | 8.97 | 8.97 | 8.36 | 8.54 | 8.54 | -2.84% | 621 |
| Nov 4, 2026 | 8.76 | 9.10 | 8.51 | 8.79 | 8.79 | -0.68% | 844 |
| Nov 3, 2026 | 8.71 | 9.03 | 8.48 | 8.85 | 8.85 | 2.08% | 1,526 |
| Nov 2, 2026 | 9.20 | 9.20 | 8.56 | 8.67 | 8.67 | -1.03% | 151 |
| Oct 30, 2026 | 9.08 | 9.08 | 8.49 | 8.76 | 8.76 | -1.79% | 99 |
| Oct 29, 2026 | 8.67 | 9.31 | 8.67 | 8.92 | 8.92 | 0.11% | 458 |
| Oct 28, 2026 | 8.60 | 9.01 | 8.44 | 8.91 | 8.91 | 2.59% | 309 |
| Oct 27, 2026 | 8.52 | 8.77 | 8.40 | 8.69 | 8.69 | 2.78% | 225 |
| Oct 26, 2026 | 8.22 | 8.69 | 8.22 | 8.45 | 8.45 | -1.63% | 3,208 |
| Oct 23, 2026 | 8.80 | 9.00 | 8.39 | 8.59 | 8.59 | -2.72% | 424 |
| Oct 22, 2026 | 8.67 | 9.00 | 8.60 | 8.83 | 8.83 | 1.85% | 656 |
| Oct 21, 2026 | 8.60 | 8.94 | 8.59 | 8.67 | 8.67 | 0.12% | 299 |
| Oct 20, 2026 | 7.74 | 8.74 | 7.63 | 8.66 | 8.66 | 11.71% | 3,016 |
| Oct 19, 2026 | 7.52 | 7.84 | 7.43 | 7.75 | 7.75 | 4.90% | 202 |
| Oct 16, 2026 | 7.80 | 7.82 | 7.33 | 7.39 | 7.39 | -6.46% | 1,410 |
| Oct 15, 2026 | 8.03 | 8.20 | 7.87 | 7.90 | 7.90 | -2.95% | 791 |
| Oct 14, 2026 | 8.07 | 8.26 | 7.74 | 8.14 | 8.14 | 2.52% | 2,502 |
| Oct 13, 2026 | 8.88 | 8.88 | 7.94 | 7.94 | 7.94 | -8.51% | 3,802 |
| Oct 12, 2026 | 7.90 | 9.14 | 7.90 | 8.68 | 8.68 | 3.57% | 6,609 |
| Oct 9, 2026 | 7.90 | 8.40 | 7.90 | 8.38 | 8.38 | 5.41% | 2,566 |
| Oct 8, 2026 | 7.80 | 7.99 | 7.66 | 7.95 | 7.95 | -0.19% | 591 |
| Oct 7, 2026 | 7.95 | 8.13 | 7.91 | 7.97 | 7.97 | -0.93% | 907 |
| Oct 6, 2026 | 8.22 | 8.35 | 7.78 | 8.04 | 8.04 | -4.40% | 1,326 |
| Oct 5, 2026 | 8.18 | 8.48 | 7.89 | 8.41 | 8.41 | 0.48% | 2,734 |
| Oct 2, 2026 | 8.22 | 9.11 | 8.20 | 8.37 | 8.37 | -3.16% | 7,191 |
| Oct 1, 2026 | 8.42 | 8.72 | 7.76 | 8.64 | 8.64 | 3.02% | 6,375 |
| Sep 30, 2026 | 10.07 | 11.61 | 7.90 | 8.39 | 8.39 | -12.15% | 62,030 |
| Sep 29, 2026 | 10.13 | 10.13 | 9.18 | 9.55 | 9.55 | 1.83% | 8,834 |
| Sep 28, 2026 | 9.50 | 9.50 | 8.87 | 9.38 | 9.38 | 6.21% | 4,581 |
| Sep 25, 2026 | 9.67 | 9.67 | 8.80 | 8.83 | 8.83 | -3.18% | 1,882 |
| Sep 24, 2026 | 9.49 | 9.75 | 9.04 | 9.12 | 9.12 | -5.68% | 721 |
| Sep 23, 2026 | 10.91 | 10.99 | 9.65 | 9.67 | 9.67 | -8.73% | 2,437 |
| Sep 22, 2026 | 10.70 | 10.83 | 10.30 | 10.60 | 10.60 | 1.19% | 944 |
| Sep 21, 2026 | 10.40 | 10.79 | 10.35 | 10.47 | 10.47 | -2.06% | 559 |
| Sep 18, 2026 | 10.86 | 11.19 | 10.63 | 10.69 | 10.69 | -2.20% | 1,090 |
| Sep 17, 2026 | 11.14 | 11.25 | 10.90 | 10.93 | 10.93 | -1.26% | 386 |
| Sep 16, 2026 | 11.01 | 11.44 | 11.00 | 11.07 | 11.07 | 2.59% | 721 |
| Sep 15, 2026 | 10.70 | 10.79 | 10.65 | 10.79 | 10.79 | -3.05% | 67 |
| Sep 14, 2026 | 11.13 | 11.20 | 10.88 | 11.13 | 11.13 | 1.27% | 1,387 |
| Sep 11, 2026 | 10.72 | 10.99 | 10.45 | 10.99 | 10.99 | 3.39% | 1,097 |
| Sep 10, 2026 | 11.12 | 11.12 | 10.55 | 10.63 | 10.63 | -6.51% | 6,775 |
| Sep 9, 2026 | 11.56 | 12.00 | 11.37 | 11.37 | 11.37 | -4.69% | 1,940 |
| Sep 8, 2026 | 12.46 | 12.50 | 11.60 | 11.93 | 11.93 | -1.17% | 2,797 |
| Sep 4, 2026 | 12.60 | 13.12 | 11.75 | 12.07 | 12.07 | -7.03% | 2,537 |
| Sep 3, 2026 | 13.40 | 13.96 | 12.98 | 12.98 | 12.98 | -4.04% | 1,099 |
| Sep 2, 2026 | 13.94 | 14.30 | 13.50 | 13.53 | 13.53 | -5.38% | 843 |
| Sep 1, 2026 | 15.00 | 15.06 | 14.21 | 14.30 | 14.30 | -3.96% | 2,333 |