Q32 Bio Inc. (QTTB)
NASDAQ: QTTB · Real-Time Price · USD
1.840
-0.090 (-4.66%)
At close: Jun 5, 2025, 4:00 PM
1.860
+0.020 (1.09%)
After-hours: Jun 5, 2025, 7:55 PM EDT

Q32 Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20251.941.971.821.841.84-4.66%172,671
Jun 4, 20251.922.021.891.931.930.52%331,962
Jun 3, 20251.801.971.801.921.924.92%91,249
Jun 2, 20251.751.901.731.831.835.78%89,509
May 30, 20251.861.871.711.731.73-8.47%74,788
May 29, 20251.841.891.691.891.893.28%61,355
May 28, 20251.691.961.671.831.838.93%253,313
May 27, 20251.601.721.601.681.683.70%62,614
May 23, 20251.611.641.591.621.62-1.82%63,082
May 22, 20251.641.671.561.651.65-0.60%103,506
May 21, 20251.731.751.621.661.66-6.21%169,012
May 20, 20251.731.841.711.771.771.72%52,741
May 19, 20251.721.831.681.741.74-1.69%97,666
May 16, 20251.751.841.661.771.771.72%96,770
May 15, 20251.651.741.601.741.745.45%38,496
May 14, 20251.771.771.651.651.65-5.17%71,635
May 13, 20251.701.751.601.741.744.82%125,996
May 12, 20251.621.691.571.661.667.10%90,053
May 9, 20251.561.601.501.551.550.65%34,988
May 8, 20251.611.631.491.541.54-1.91%130,891
May 7, 20251.531.611.521.571.571.95%71,795
May 6, 20251.551.581.481.541.54-1.28%99,073
May 5, 20251.631.641.561.561.56-4.88%57,859
May 2, 20251.531.701.531.641.645.13%176,749
May 1, 20251.611.641.491.561.56-2.50%207,876
Apr 30, 20251.521.651.431.601.602.89%1,109,572
Apr 29, 20251.691.721.501.561.56-7.72%310,746
Apr 28, 20251.891.941.661.691.69-9.89%318,793
Apr 25, 20251.922.001.821.871.871.08%70,794
Apr 24, 20251.891.921.831.851.85-2.63%91,467
Apr 23, 20251.981.981.871.901.90-0.52%117,970
Apr 22, 20252.072.091.901.911.91-5.91%207,607
Apr 21, 20252.152.152.012.032.03-4.25%211,056
Apr 17, 20251.832.141.812.122.1214.59%108,269
Apr 16, 20251.982.011.801.851.85-8.19%97,190
Apr 15, 20251.902.031.902.022.024.95%90,161
Apr 14, 20252.152.151.851.921.92-7.69%240,483
Apr 11, 20251.662.081.662.082.0823.81%430,860
Apr 10, 20251.671.721.561.681.68-0.59%90,215
Apr 9, 20251.501.751.381.691.6916.55%143,635
Apr 8, 20251.541.561.381.451.45-5.23%143,912
Apr 7, 20251.571.681.431.531.53-6.71%129,674
Apr 4, 20251.591.781.521.641.642.50%518,071
Apr 3, 20251.461.801.401.601.607.74%412,439
Apr 2, 20251.501.601.461.491.49-1.00%127,979
Apr 1, 20251.651.671.481.501.50-9.09%277,157
Mar 31, 20251.711.711.571.651.65-3.51%98,916
Mar 28, 20251.871.941.701.711.71-9.52%164,274
Mar 27, 20251.982.041.871.891.89-5.03%163,347
Mar 26, 20252.082.121.961.991.99-4.33%44,940