Q32 Bio Inc. (QTTB)
NASDAQ: QTTB · Real-Time Price · USD
6.27
-0.40 (-6.00%)
Mar 20, 2026, 3:40 PM EDT - Market open
Q32 Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.97 | 7.04 | 6.35 | 6.58 | - | -1.35% | 98,488 |
| Mar 19, 2026 | 5.69 | 6.79 | 5.51 | 6.67 | 6.67 | 14.80% | 342,606 |
| Mar 18, 2026 | 6.20 | 6.31 | 5.58 | 5.81 | 5.81 | -5.22% | 178,287 |
| Mar 17, 2026 | 6.30 | 6.67 | 5.99 | 6.13 | 6.13 | -2.70% | 219,185 |
| Mar 16, 2026 | 6.80 | 6.91 | 6.14 | 6.30 | 6.30 | -7.62% | 336,588 |
| Mar 13, 2026 | 7.21 | 7.80 | 6.55 | 6.82 | 6.82 | -3.12% | 392,635 |
| Mar 12, 2026 | 6.86 | 7.65 | 6.71 | 7.04 | 7.04 | 1.88% | 330,737 |
| Mar 11, 2026 | 5.99 | 7.10 | 5.85 | 6.91 | 6.91 | 15.36% | 537,118 |
| Mar 10, 2026 | 5.10 | 6.09 | 5.08 | 5.99 | 5.99 | 17.45% | 449,516 |
| Mar 9, 2026 | 4.51 | 5.23 | 4.40 | 5.10 | 5.10 | 8.51% | 232,585 |
| Mar 6, 2026 | 4.46 | 4.81 | 4.17 | 4.70 | 4.70 | 3.52% | 264,478 |
| Mar 5, 2026 | 4.71 | 4.76 | 4.43 | 4.54 | 4.54 | -4.02% | 162,160 |
| Mar 4, 2026 | 4.86 | 5.03 | 4.61 | 4.73 | 4.73 | -3.27% | 174,832 |
| Mar 3, 2026 | 4.85 | 5.11 | 4.48 | 4.89 | 4.89 | -1.21% | 220,754 |
| Mar 2, 2026 | 4.43 | 5.04 | 4.40 | 4.95 | 4.95 | 8.55% | 293,251 |
| Feb 27, 2026 | 4.74 | 4.77 | 4.36 | 4.56 | 4.56 | -4.20% | 203,375 |
| Feb 26, 2026 | 4.69 | 4.82 | 4.53 | 4.76 | 4.76 | 0.63% | 119,294 |
| Feb 25, 2026 | 4.50 | 4.80 | 4.35 | 4.73 | 4.73 | 5.11% | 172,029 |
| Feb 24, 2026 | 4.48 | 4.69 | 4.41 | 4.50 | 4.50 | -1.75% | 67,900 |
| Feb 23, 2026 | 4.49 | 4.60 | 4.30 | 4.58 | 4.58 | -2.35% | 112,810 |
| Feb 20, 2026 | 4.14 | 4.70 | 4.01 | 4.69 | 4.69 | 9.84% | 225,314 |
| Feb 19, 2026 | 4.01 | 4.27 | 3.99 | 4.27 | 4.27 | 5.43% | 62,932 |
| Feb 18, 2026 | 4.21 | 4.31 | 4.03 | 4.05 | 4.05 | -5.37% | 81,416 |
| Feb 17, 2026 | 3.93 | 4.36 | 3.89 | 4.28 | 4.28 | 9.74% | 129,784 |
| Feb 13, 2026 | 3.82 | 3.98 | 3.78 | 3.90 | 3.90 | 1.83% | 71,484 |
| Feb 12, 2026 | 3.60 | 3.99 | 3.54 | 3.83 | 3.83 | 8.81% | 129,799 |
| Feb 11, 2026 | 3.87 | 4.15 | 3.42 | 3.52 | 3.52 | -8.81% | 209,513 |
| Feb 10, 2026 | 4.21 | 4.34 | 3.85 | 3.86 | 3.86 | -7.66% | 209,469 |
| Feb 9, 2026 | 4.28 | 4.41 | 4.02 | 4.18 | 4.18 | -1.42% | 122,522 |
| Feb 6, 2026 | 3.92 | 4.70 | 3.92 | 4.24 | 4.24 | 9.56% | 411,023 |
| Feb 5, 2026 | 3.96 | 4.10 | 3.77 | 3.87 | 3.87 | -3.73% | 187,963 |
| Feb 4, 2026 | 4.29 | 4.31 | 3.91 | 4.02 | 4.02 | -4.96% | 147,693 |
| Feb 3, 2026 | 3.95 | 4.27 | 3.91 | 4.23 | 4.23 | 6.28% | 151,273 |
| Feb 2, 2026 | 3.82 | 4.10 | 3.78 | 3.98 | 3.98 | 2.58% | 110,099 |
| Jan 30, 2026 | 3.88 | 4.11 | 3.88 | 3.88 | 3.88 | -3.48% | 180,082 |
| Jan 29, 2026 | 3.90 | 4.09 | 3.70 | 4.02 | 4.02 | 1.77% | 191,161 |
| Jan 28, 2026 | 3.95 | 3.97 | 3.65 | 3.95 | 3.95 | -1.00% | 187,864 |
| Jan 27, 2026 | 3.96 | 4.14 | 3.94 | 3.99 | 3.99 | -0.50% | 149,583 |
| Jan 26, 2026 | 3.83 | 4.08 | 3.67 | 4.01 | 4.01 | 2.04% | 186,084 |
| Jan 23, 2026 | 4.04 | 4.15 | 3.85 | 3.93 | 3.93 | -4.15% | 164,547 |
| Jan 22, 2026 | 4.16 | 4.18 | 4.04 | 4.10 | 4.10 | -1.91% | 114,914 |
| Jan 21, 2026 | 3.87 | 4.19 | 3.87 | 4.18 | 4.18 | 6.36% | 202,916 |
| Jan 20, 2026 | 3.47 | 4.01 | 3.47 | 3.93 | 3.93 | 9.17% | 365,337 |
| Jan 16, 2026 | 3.55 | 3.70 | 3.35 | 3.60 | 3.60 | - | 105,460 |
| Jan 15, 2026 | 3.58 | 3.70 | 3.49 | 3.60 | 3.60 | - | 97,749 |
| Jan 14, 2026 | 3.35 | 3.73 | 3.35 | 3.60 | 3.60 | 6.82% | 188,831 |
| Jan 13, 2026 | 3.61 | 3.62 | 3.35 | 3.37 | 3.37 | -7.42% | 124,069 |
| Jan 12, 2026 | 3.66 | 3.73 | 3.52 | 3.64 | 3.64 | 1.11% | 123,517 |
| Jan 9, 2026 | 3.63 | 3.73 | 3.48 | 3.60 | 3.60 | 0.56% | 145,584 |
| Jan 8, 2026 | 3.33 | 3.77 | 3.25 | 3.58 | 3.58 | 7.51% | 323,864 |