Q32 Bio Inc. (LON:0T6G)
London · Delayed Price · Currency is GBP · Price in USD 13.23
+0.87 (7.04%)
Jun 12, 2026, 4:54 PM GMT
LON:0T6G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 12.25 | 13.60 | 12.25 | 13.06 | 13.06 | 5.62% | 1,566 |
| Jun 11, 2026 | 12.25 | 13.12 | 12.25 | 12.36 | 12.36 | 7.20% | 1,482 |
| Jun 10, 2026 | 11.90 | 12.66 | 11.46 | 11.53 | 11.53 | -2.45% | 831 |
| Jun 9, 2026 | 12.03 | 12.40 | 11.68 | 11.82 | 11.82 | 1.98% | 883 |
| Jun 8, 2026 | 13.23 | 13.75 | 11.10 | 11.59 | 11.59 | -11.73% | 4,110 |
| Jun 5, 2026 | 14.28 | 14.50 | 12.99 | 13.13 | 13.13 | -5.54% | 6,686 |
| Jun 4, 2026 | 11.58 | 14.77 | 11.58 | 13.90 | 13.90 | 18.87% | 5,277 |
| Jun 3, 2026 | 12.71 | 12.87 | 11.67 | 11.69 | 11.69 | -8.86% | 2,964 |
| Jun 2, 2026 | 11.99 | 13.17 | 11.57 | 12.83 | 12.83 | 6.38% | 3,111 |
| Jun 1, 2026 | 11.00 | 12.48 | 10.65 | 12.06 | 12.06 | 10.85% | 9,203 |
| May 29, 2026 | 10.78 | 12.05 | 10.44 | 10.88 | 10.88 | 3.72% | 30,031 |
| May 28, 2026 | 12.39 | 12.49 | 10.02 | 10.49 | 10.49 | -13.66% | 34,302 |
| May 27, 2026 | 7.35 | 13.13 | 7.35 | 12.15 | 12.15 | 97.88% | 251,186 |
| May 26, 2026 | 5.74 | 6.28 | 5.74 | 6.14 | 6.14 | 1.99% | 382 |
| May 22, 2026 | 5.67 | 6.03 | 5.66 | 6.02 | 6.02 | 9.65% | 1,082 |
| May 21, 2026 | 5.77 | 5.81 | 5.45 | 5.49 | 5.49 | -3.77% | 1,352 |
| May 20, 2026 | 5.88 | 6.18 | 5.67 | 5.71 | 5.71 | -5.39% | 425 |
| May 19, 2026 | 5.88 | 6.03 | 5.54 | 6.03 | 6.03 | -2.74% | 539 |
| May 18, 2026 | 6.44 | 6.49 | 5.97 | 6.20 | 6.20 | 0.65% | 358 |
| May 15, 2026 | 6.25 | 6.28 | 6.00 | 6.16 | 6.16 | 0.16% | 2,162 |
| May 14, 2026 | 5.80 | 6.25 | 5.80 | 6.15 | 6.15 | 4.06% | 780 |
| May 13, 2026 | 5.50 | 6.00 | 5.50 | 5.91 | 5.91 | 1.72% | 392 |
| May 12, 2026 | 5.22 | 5.81 | 5.02 | 5.81 | 5.81 | 13.70% | 4,879 |
| May 11, 2026 | 5.43 | 5.52 | 5.10 | 5.11 | 5.11 | -4.31% | 491 |
| May 8, 2026 | 5.40 | 5.51 | 5.30 | 5.34 | 5.34 | -3.17% | 1,312 |
| May 7, 2026 | 5.41 | 5.78 | 5.31 | 5.52 | 5.52 | 6.26% | 1,961 |
| May 6, 2026 | 4.95 | 5.30 | 4.95 | 5.19 | 5.19 | 2.98% | 8,265 |
| May 5, 2026 | 5.12 | 5.33 | 5.04 | 5.04 | 5.04 | - | 1,233 |
| May 4, 2026 | 5.22 | 5.22 | 5.02 | 5.04 | 5.04 | -3.74% | 4,372 |
| May 1, 2026 | 5.57 | 5.66 | 5.24 | 5.24 | 5.24 | -2.86% | 265 |
| Apr 30, 2026 | 5.61 | 5.62 | 5.20 | 5.39 | 5.39 | 0.19% | 848 |
| Apr 29, 2026 | 5.95 | 5.95 | 5.38 | 5.38 | 5.38 | -4.78% | 159 |
| Apr 28, 2026 | 5.29 | 5.80 | 5.29 | 5.65 | 5.65 | - | 526 |
| Apr 27, 2026 | 5.22 | 5.96 | 4.75 | 5.65 | 5.65 | -9.31% | 5,894 |
| Apr 24, 2026 | 6.48 | 6.75 | 6.23 | 6.23 | 6.23 | -3.26% | 1,209 |
| Apr 23, 2026 | 6.44 | 6.62 | 6.20 | 6.44 | 6.44 | -0.69% | 117 |
| Apr 22, 2026 | 6.45 | 7.00 | 6.38 | 6.49 | 6.48 | 1.17% | 2,381 |
| Apr 21, 2026 | 7.10 | 7.99 | 6.41 | 6.41 | 6.41 | 0.16% | 2,576 |
| Apr 20, 2026 | 5.95 | 6.45 | 5.75 | 6.40 | 6.40 | 8.11% | 10,461 |
| Apr 17, 2026 | 5.87 | 5.92 | 5.59 | 5.92 | 5.92 | 0.08% | 105 |
| Apr 16, 2026 | 6.45 | 6.45 | 5.81 | 5.92 | 5.92 | 2.34% | 2,193 |
| Apr 15, 2026 | 5.90 | 5.90 | 5.63 | 5.78 | 5.78 | - | 262 |
| Apr 14, 2026 | 5.38 | 5.81 | 5.37 | 5.78 | 5.78 | 8.30% | 65 |
| Apr 13, 2026 | 5.05 | 5.44 | 4.77 | 5.34 | 5.34 | 4.04% | 790 |
| Apr 10, 2026 | 5.33 | 5.33 | 4.87 | 5.13 | 5.13 | 5.12% | 357 |
| Apr 9, 2026 | 5.40 | 5.69 | 4.88 | 4.88 | 4.88 | -11.75% | 287 |
| Apr 8, 2026 | 6.20 | 6.20 | 5.38 | 5.53 | 5.53 | -6.59% | 730 |
| Apr 7, 2026 | 6.01 | 6.02 | 5.58 | 5.92 | 5.92 | -8.78% | 1,506 |
| Apr 2, 2026 | 6.11 | 6.50 | 5.82 | 6.49 | 6.49 | 6.48% | 627 |
| Apr 1, 2026 | 6.76 | 6.81 | 5.99 | 6.10 | 6.10 | -5.65% | 2,779 |