Q32 Bio Inc. (QTTB)
NASDAQ: QTTB · Real-Time Price · USD
2.330
+0.820 (54.30%)
Jul 10, 2025, 1:32 PM - Market open
Q32 Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 1.63 | 2.90 | 1.54 | 2.33 | - | 54.30% | 38,018,106 |
| Jul 9, 2025 | 1.41 | 1.51 | 1.41 | 1.51 | 1.51 | 8.63% | 169,487 |
| Jul 8, 2025 | 1.38 | 1.43 | 1.35 | 1.39 | 1.39 | 2.21% | 106,784 |
| Jul 7, 2025 | 1.44 | 1.44 | 1.35 | 1.36 | 1.36 | -5.56% | 137,303 |
| Jul 3, 2025 | 1.43 | 1.46 | 1.40 | 1.44 | 1.44 | - | 52,824 |
| Jul 2, 2025 | 1.43 | 1.50 | 1.43 | 1.44 | 1.44 | - | 51,207 |
| Jul 1, 2025 | 1.47 | 1.51 | 1.41 | 1.44 | 1.44 | -3.36% | 53,799 |
| Jun 30, 2025 | 1.51 | 1.57 | 1.45 | 1.49 | 1.49 | 2.76% | 61,041 |
| Jun 27, 2025 | 1.56 | 1.63 | 1.45 | 1.45 | 1.45 | -6.45% | 929,105 |
| Jun 26, 2025 | 1.61 | 1.62 | 1.49 | 1.55 | 1.55 | -0.64% | 78,071 |
| Jun 25, 2025 | 1.62 | 1.64 | 1.56 | 1.56 | 1.56 | -1.89% | 42,306 |
| Jun 24, 2025 | 1.55 | 1.65 | 1.54 | 1.59 | 1.59 | 3.92% | 82,849 |
| Jun 23, 2025 | 1.53 | 1.56 | 1.47 | 1.53 | 1.53 | -1.29% | 81,794 |
| Jun 20, 2025 | 1.61 | 1.62 | 1.51 | 1.55 | 1.55 | -2.82% | 84,443 |
| Jun 18, 2025 | 1.61 | 1.64 | 1.58 | 1.60 | 1.60 | -1.54% | 59,067 |
| Jun 17, 2025 | 1.66 | 1.66 | 1.60 | 1.62 | 1.62 | -3.57% | 54,724 |
| Jun 16, 2025 | 1.76 | 1.76 | 1.64 | 1.68 | 1.68 | 0.60% | 66,435 |
| Jun 13, 2025 | 1.68 | 1.85 | 1.63 | 1.67 | 1.67 | -1.76% | 154,641 |
| Jun 12, 2025 | 1.69 | 1.74 | 1.68 | 1.70 | 1.70 | - | 57,413 |
| Jun 11, 2025 | 1.74 | 1.81 | 1.68 | 1.70 | 1.70 | 1.19% | 70,345 |
| Jun 10, 2025 | 1.82 | 1.85 | 1.65 | 1.68 | 1.68 | -7.69% | 113,798 |
| Jun 9, 2025 | 1.98 | 1.98 | 1.78 | 1.82 | 1.82 | -4.21% | 100,693 |
| Jun 6, 2025 | 1.90 | 1.92 | 1.82 | 1.90 | 1.90 | 3.26% | 108,447 |
| Jun 5, 2025 | 1.94 | 1.97 | 1.82 | 1.84 | 1.84 | -4.66% | 172,778 |
| Jun 4, 2025 | 1.92 | 2.02 | 1.89 | 1.93 | 1.93 | 0.52% | 331,962 |
| Jun 3, 2025 | 1.80 | 1.97 | 1.80 | 1.92 | 1.92 | 4.92% | 91,249 |
| Jun 2, 2025 | 1.75 | 1.90 | 1.73 | 1.83 | 1.83 | 5.78% | 89,509 |
| May 30, 2025 | 1.86 | 1.87 | 1.71 | 1.73 | 1.73 | -8.47% | 74,788 |
| May 29, 2025 | 1.84 | 1.89 | 1.69 | 1.89 | 1.89 | 3.28% | 61,355 |
| May 28, 2025 | 1.69 | 1.96 | 1.67 | 1.83 | 1.83 | 8.93% | 253,313 |
| May 27, 2025 | 1.60 | 1.72 | 1.60 | 1.68 | 1.68 | 3.70% | 62,614 |
| May 23, 2025 | 1.61 | 1.64 | 1.59 | 1.62 | 1.62 | -1.82% | 63,082 |
| May 22, 2025 | 1.64 | 1.67 | 1.56 | 1.65 | 1.65 | -0.60% | 103,506 |
| May 21, 2025 | 1.73 | 1.75 | 1.62 | 1.66 | 1.66 | -6.21% | 169,012 |
| May 20, 2025 | 1.73 | 1.84 | 1.71 | 1.77 | 1.77 | 1.72% | 52,741 |
| May 19, 2025 | 1.72 | 1.83 | 1.68 | 1.74 | 1.74 | -1.69% | 97,666 |
| May 16, 2025 | 1.75 | 1.84 | 1.66 | 1.77 | 1.77 | 1.72% | 96,770 |
| May 15, 2025 | 1.65 | 1.74 | 1.60 | 1.74 | 1.74 | 5.45% | 38,496 |
| May 14, 2025 | 1.77 | 1.77 | 1.65 | 1.65 | 1.65 | -5.17% | 71,635 |
| May 13, 2025 | 1.70 | 1.75 | 1.60 | 1.74 | 1.74 | 4.82% | 125,996 |
| May 12, 2025 | 1.62 | 1.69 | 1.57 | 1.66 | 1.66 | 7.10% | 90,053 |
| May 9, 2025 | 1.56 | 1.60 | 1.50 | 1.55 | 1.55 | 0.65% | 34,988 |
| May 8, 2025 | 1.61 | 1.63 | 1.49 | 1.54 | 1.54 | -1.91% | 130,891 |
| May 7, 2025 | 1.53 | 1.61 | 1.52 | 1.57 | 1.57 | 1.95% | 71,795 |
| May 6, 2025 | 1.55 | 1.58 | 1.48 | 1.54 | 1.54 | -1.28% | 99,073 |
| May 5, 2025 | 1.63 | 1.64 | 1.56 | 1.56 | 1.56 | -4.88% | 57,859 |
| May 2, 2025 | 1.53 | 1.70 | 1.53 | 1.64 | 1.64 | 5.13% | 176,749 |
| May 1, 2025 | 1.61 | 1.64 | 1.49 | 1.56 | 1.56 | -2.50% | 207,876 |
| Apr 30, 2025 | 1.52 | 1.65 | 1.43 | 1.60 | 1.60 | 2.89% | 1,109,572 |
| Apr 29, 2025 | 1.69 | 1.72 | 1.50 | 1.56 | 1.56 | -7.72% | 310,746 |