Q32 Bio Inc. (QTTB)
NASDAQ: QTTB · Real-Time Price · USD
2.570
+0.140 (5.76%)
At close: Feb 21, 2025, 4:00 PM
2.450
-0.120 (-4.67%)
After-hours: Feb 21, 2025, 4:10 PM EST
Q32 Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.46 | 2.61 | 2.39 | 2.57 | 2.57 | 5.76% | 450,286 |
| Feb 20, 2025 | 2.45 | 2.57 | 2.35 | 2.43 | 2.43 | 0.41% | 224,755 |
| Feb 19, 2025 | 2.63 | 2.63 | 2.38 | 2.42 | 2.42 | -7.28% | 484,251 |
| Feb 18, 2025 | 2.70 | 2.75 | 2.57 | 2.61 | 2.61 | -2.25% | 268,918 |
| Feb 14, 2025 | 2.67 | 2.73 | 2.64 | 2.67 | 2.67 | -0.37% | 174,572 |
| Feb 13, 2025 | 2.71 | 2.74 | 2.58 | 2.68 | 2.68 | 0.75% | 145,837 |
| Feb 12, 2025 | 2.85 | 2.85 | 2.59 | 2.66 | 2.66 | -7.64% | 445,272 |
| Feb 11, 2025 | 2.83 | 2.98 | 2.60 | 2.88 | 2.88 | -9.43% | 854,188 |
| Feb 10, 2025 | 3.17 | 3.22 | 3.09 | 3.18 | 3.18 | 0.95% | 156,206 |
| Feb 7, 2025 | 3.16 | 3.21 | 3.08 | 3.15 | 3.15 | -0.32% | 95,730 |
| Feb 6, 2025 | 3.42 | 3.44 | 3.14 | 3.16 | 3.16 | -5.95% | 117,529 |
| Feb 5, 2025 | 3.28 | 3.46 | 3.21 | 3.36 | 3.36 | 3.07% | 218,314 |
| Feb 4, 2025 | 3.04 | 3.26 | 3.04 | 3.26 | 3.26 | 7.95% | 125,829 |
| Feb 3, 2025 | 2.95 | 3.24 | 2.90 | 3.02 | 3.02 | -0.33% | 345,066 |
| Jan 31, 2025 | 3.28 | 3.39 | 2.99 | 3.03 | 3.03 | -7.06% | 312,517 |
| Jan 30, 2025 | 3.26 | 3.47 | 3.20 | 3.26 | 3.26 | 1.24% | 170,409 |
| Jan 29, 2025 | 3.21 | 3.32 | 3.13 | 3.22 | 3.22 | -0.31% | 119,428 |
| Jan 28, 2025 | 3.27 | 3.27 | 3.09 | 3.23 | 3.23 | -0.31% | 164,088 |
| Jan 27, 2025 | 3.45 | 3.58 | 3.22 | 3.24 | 3.24 | -7.95% | 180,718 |
| Jan 24, 2025 | 3.37 | 3.53 | 3.29 | 3.52 | 3.52 | 4.45% | 131,434 |
| Jan 23, 2025 | 3.44 | 3.49 | 3.24 | 3.37 | 3.37 | -2.03% | 126,858 |
| Jan 22, 2025 | 3.39 | 3.49 | 3.28 | 3.44 | 3.44 | 1.18% | 119,800 |
| Jan 21, 2025 | 3.28 | 3.50 | 3.26 | 3.40 | 3.40 | 3.66% | 189,951 |
| Jan 17, 2025 | 3.08 | 3.29 | 3.06 | 3.28 | 3.28 | 4.46% | 173,635 |
| Jan 16, 2025 | 3.23 | 3.23 | 3.02 | 3.14 | 3.14 | -1.88% | 225,673 |
| Jan 15, 2025 | 3.11 | 3.26 | 3.10 | 3.20 | 3.20 | 4.23% | 138,241 |
| Jan 14, 2025 | 3.12 | 3.20 | 3.02 | 3.07 | 3.07 | -0.97% | 202,416 |
| Jan 13, 2025 | 3.33 | 3.39 | 3.08 | 3.10 | 3.10 | -7.19% | 189,784 |
| Jan 10, 2025 | 3.31 | 3.39 | 2.99 | 3.34 | 3.34 | 2.14% | 347,437 |
| Jan 8, 2025 | 3.53 | 3.53 | 3.21 | 3.27 | 3.27 | -7.37% | 308,758 |
| Jan 7, 2025 | 3.71 | 3.95 | 3.50 | 3.53 | 3.53 | -3.55% | 404,068 |
| Jan 6, 2025 | 3.92 | 4.15 | 3.57 | 3.66 | 3.66 | -6.39% | 430,402 |
| Jan 3, 2025 | 3.44 | 4.00 | 3.26 | 3.91 | 3.91 | 13.33% | 740,819 |
| Jan 2, 2025 | 3.44 | 3.50 | 3.26 | 3.45 | 3.45 | 0.29% | 395,319 |
| Dec 31, 2024 | 3.10 | 3.46 | 3.06 | 3.44 | 3.44 | 10.61% | 387,851 |
| Dec 30, 2024 | 3.32 | 3.32 | 3.08 | 3.11 | 3.11 | -7.44% | 370,036 |
| Dec 27, 2024 | 3.53 | 3.69 | 3.29 | 3.36 | 3.36 | -6.15% | 405,709 |
| Dec 26, 2024 | 3.27 | 3.69 | 3.23 | 3.58 | 3.58 | 8.16% | 481,772 |
| Dec 24, 2024 | 3.29 | 3.34 | 3.15 | 3.31 | 3.31 | 2.48% | 229,361 |
| Dec 23, 2024 | 3.58 | 3.73 | 3.16 | 3.23 | 3.23 | -10.03% | 548,984 |
| Dec 20, 2024 | 3.30 | 3.77 | 3.14 | 3.59 | 3.59 | 7.49% | 845,956 |
| Dec 19, 2024 | 3.18 | 3.41 | 3.05 | 3.34 | 3.34 | 6.71% | 502,624 |
| Dec 18, 2024 | 3.50 | 3.51 | 3.02 | 3.13 | 3.13 | -8.75% | 727,952 |
| Dec 17, 2024 | 3.50 | 3.66 | 3.35 | 3.43 | 3.43 | -2.00% | 752,688 |
| Dec 16, 2024 | 3.73 | 3.80 | 3.35 | 3.50 | 3.50 | -5.41% | 1,133,003 |
| Dec 13, 2024 | 4.35 | 4.41 | 3.67 | 3.70 | 3.70 | -12.94% | 1,861,621 |
| Dec 12, 2024 | 5.95 | 5.97 | 4.17 | 4.25 | 4.25 | -28.57% | 2,491,639 |
| Dec 11, 2024 | 8.00 | 8.48 | 5.80 | 5.95 | 5.95 | -75.62% | 3,394,429 |
| Dec 10, 2024 | 22.90 | 25.46 | 22.52 | 24.41 | 24.41 | 7.68% | 421,648 |
| Dec 9, 2024 | 26.77 | 27.61 | 21.62 | 22.67 | 22.67 | -12.54% | 138,826 |
| Dec 6, 2024 | 24.41 | 28.06 | 24.00 | 25.92 | 25.92 | 9.41% | 217,403 |
| Dec 5, 2024 | 25.27 | 25.41 | 22.96 | 23.69 | 23.69 | -3.11% | 114,887 |
| Dec 4, 2024 | 24.43 | 26.05 | 24.18 | 24.45 | 24.45 | -1.25% | 90,539 |
| Dec 3, 2024 | 26.46 | 27.49 | 24.00 | 24.76 | 24.76 | -7.00% | 85,491 |
| Dec 2, 2024 | 27.08 | 27.47 | 26.16 | 26.63 | 26.63 | -1.06% | 59,384 |
| Nov 29, 2024 | 26.92 | 27.53 | 25.80 | 26.91 | 26.91 | -0.04% | 31,887 |
| Nov 27, 2024 | 25.15 | 28.66 | 25.15 | 26.92 | 26.92 | 7.29% | 147,914 |
| Nov 26, 2024 | 26.85 | 26.85 | 24.84 | 25.09 | 25.09 | -1.38% | 116,272 |
| Nov 25, 2024 | 24.66 | 27.02 | 24.46 | 25.44 | 25.44 | 3.63% | 151,054 |
| Nov 22, 2024 | 27.00 | 27.40 | 23.90 | 24.55 | 24.55 | -9.21% | 108,171 |
| Nov 21, 2024 | 27.19 | 28.38 | 26.14 | 27.04 | 27.04 | -0.88% | 168,050 |
| Nov 20, 2024 | 29.00 | 30.10 | 26.00 | 27.28 | 27.28 | -6.22% | 142,848 |
| Nov 19, 2024 | 31.19 | 32.63 | 28.75 | 29.09 | 29.09 | -7.39% | 90,458 |
| Nov 18, 2024 | 32.95 | 33.88 | 30.86 | 31.41 | 31.41 | -4.67% | 143,264 |
| Nov 15, 2024 | 35.61 | 35.61 | 30.25 | 32.95 | 32.95 | -7.52% | 121,136 |
| Nov 14, 2024 | 39.49 | 40.37 | 34.81 | 35.63 | 35.63 | -10.32% | 126,595 |
| Nov 13, 2024 | 43.60 | 44.38 | 39.50 | 39.73 | 39.73 | -9.04% | 90,610 |
| Nov 12, 2024 | 45.00 | 47.32 | 41.47 | 43.68 | 43.68 | -2.95% | 117,835 |
| Nov 11, 2024 | 45.72 | 47.47 | 43.51 | 45.01 | 45.01 | -0.62% | 108,211 |
| Nov 8, 2024 | 47.73 | 48.66 | 44.45 | 45.29 | 45.29 | -4.57% | 85,567 |
| Nov 7, 2024 | 49.19 | 51.26 | 46.60 | 47.46 | 47.46 | -1.12% | 120,515 |
| Nov 6, 2024 | 48.44 | 49.43 | 46.16 | 48.00 | 48.00 | 0.59% | 142,618 |
| Nov 5, 2024 | 46.28 | 48.49 | 46.07 | 47.72 | 47.72 | 1.88% | 87,336 |
| Nov 4, 2024 | 47.00 | 48.61 | 46.02 | 46.84 | 46.84 | -1.24% | 135,453 |
| Nov 1, 2024 | 47.20 | 49.53 | 46.34 | 47.43 | 47.43 | 0.42% | 42,983 |
| Oct 31, 2024 | 46.53 | 47.76 | 45.00 | 47.23 | 47.23 | 1.96% | 80,542 |
| Oct 30, 2024 | 47.18 | 49.68 | 46.03 | 46.32 | 46.32 | -1.91% | 56,647 |
| Oct 29, 2024 | 46.51 | 48.05 | 46.41 | 47.22 | 47.22 | 1.03% | 36,239 |
| Oct 28, 2024 | 51.19 | 51.19 | 46.74 | 46.74 | 46.74 | -7.61% | 54,074 |
| Oct 25, 2024 | 47.80 | 53.17 | 47.70 | 50.59 | 50.59 | 6.24% | 155,413 |
| Oct 24, 2024 | 49.67 | 50.59 | 45.99 | 47.62 | 47.62 | -0.33% | 94,664 |
| Oct 23, 2024 | 46.78 | 48.00 | 45.01 | 47.78 | 47.78 | 2.31% | 79,573 |
| Oct 22, 2024 | 48.96 | 51.17 | 45.55 | 46.70 | 46.70 | -4.91% | 123,296 |
| Oct 21, 2024 | 49.00 | 49.36 | 47.40 | 49.11 | 49.11 | 0.68% | 78,995 |
| Oct 18, 2024 | 49.60 | 49.76 | 47.32 | 48.78 | 48.78 | -1.73% | 59,698 |
| Oct 17, 2024 | 49.76 | 50.22 | 48.00 | 49.64 | 49.64 | -0.74% | 91,216 |
| Oct 16, 2024 | 48.47 | 50.74 | 47.94 | 50.01 | 50.01 | 3.18% | 132,071 |
| Oct 15, 2024 | 46.29 | 48.63 | 44.90 | 48.47 | 48.47 | 4.71% | 72,115 |
| Oct 14, 2024 | 48.86 | 49.01 | 45.92 | 46.29 | 46.29 | -4.65% | 99,155 |
| Oct 11, 2024 | 47.06 | 49.00 | 46.94 | 48.55 | 48.55 | 2.86% | 89,503 |
| Oct 10, 2024 | 46.87 | 48.24 | 46.45 | 47.20 | 47.20 | -0.34% | 64,686 |
| Oct 9, 2024 | 44.75 | 47.49 | 42.15 | 47.36 | 47.36 | 5.74% | 100,918 |
| Oct 8, 2024 | 43.27 | 45.85 | 43.27 | 44.79 | 44.79 | 3.18% | 70,943 |
| Oct 7, 2024 | 44.75 | 45.00 | 42.93 | 43.41 | 43.41 | -2.99% | 61,059 |
| Oct 4, 2024 | 43.40 | 45.20 | 42.82 | 44.75 | 44.75 | 4.68% | 47,422 |
| Oct 3, 2024 | 42.88 | 42.88 | 41.19 | 42.75 | 42.75 | 1.33% | 71,306 |
| Oct 2, 2024 | 40.02 | 42.39 | 39.51 | 42.19 | 42.19 | 4.24% | 111,240 |
| Oct 1, 2024 | 44.89 | 44.89 | 40.16 | 40.48 | 40.48 | -9.29% | 80,540 |
| Sep 30, 2024 | 46.05 | 47.84 | 44.08 | 44.62 | 44.62 | -3.00% | 66,084 |
| Sep 27, 2024 | 46.18 | 46.70 | 45.16 | 46.00 | 46.00 | 1.30% | 60,101 |