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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.94 | 1.97 | 1.82 | 1.84 | 1.84 | -4.66% | 172,671 |
| 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 |
| Apr 28, 2025 | 1.89 | 1.94 | 1.66 | 1.69 | 1.69 | -9.89% | 318,793 |
| Apr 25, 2025 | 1.92 | 2.00 | 1.82 | 1.87 | 1.87 | 1.08% | 70,794 |
| Apr 24, 2025 | 1.89 | 1.92 | 1.83 | 1.85 | 1.85 | -2.63% | 91,467 |
| Apr 23, 2025 | 1.98 | 1.98 | 1.87 | 1.90 | 1.90 | -0.52% | 117,970 |
| Apr 22, 2025 | 2.07 | 2.09 | 1.90 | 1.91 | 1.91 | -5.91% | 207,607 |
| Apr 21, 2025 | 2.15 | 2.15 | 2.01 | 2.03 | 2.03 | -4.25% | 211,056 |
| Apr 17, 2025 | 1.83 | 2.14 | 1.81 | 2.12 | 2.12 | 14.59% | 108,269 |
| Apr 16, 2025 | 1.98 | 2.01 | 1.80 | 1.85 | 1.85 | -8.19% | 97,190 |
| Apr 15, 2025 | 1.90 | 2.03 | 1.90 | 2.02 | 2.02 | 4.95% | 90,161 |
| Apr 14, 2025 | 2.15 | 2.15 | 1.85 | 1.92 | 1.92 | -7.69% | 240,483 |
| Apr 11, 2025 | 1.66 | 2.08 | 1.66 | 2.08 | 2.08 | 23.81% | 430,860 |
| Apr 10, 2025 | 1.67 | 1.72 | 1.56 | 1.68 | 1.68 | -0.59% | 90,215 |
| Apr 9, 2025 | 1.50 | 1.75 | 1.38 | 1.69 | 1.69 | 16.55% | 143,635 |
| Apr 8, 2025 | 1.54 | 1.56 | 1.38 | 1.45 | 1.45 | -5.23% | 143,912 |
| Apr 7, 2025 | 1.57 | 1.68 | 1.43 | 1.53 | 1.53 | -6.71% | 129,674 |
| Apr 4, 2025 | 1.59 | 1.78 | 1.52 | 1.64 | 1.64 | 2.50% | 518,071 |
| Apr 3, 2025 | 1.46 | 1.80 | 1.40 | 1.60 | 1.60 | 7.74% | 412,439 |
| Apr 2, 2025 | 1.50 | 1.60 | 1.46 | 1.49 | 1.49 | -1.00% | 127,979 |
| Apr 1, 2025 | 1.65 | 1.67 | 1.48 | 1.50 | 1.50 | -9.09% | 277,157 |
| Mar 31, 2025 | 1.71 | 1.71 | 1.57 | 1.65 | 1.65 | -3.51% | 98,916 |
| Mar 28, 2025 | 1.87 | 1.94 | 1.70 | 1.71 | 1.71 | -9.52% | 164,274 |
| Mar 27, 2025 | 1.98 | 2.04 | 1.87 | 1.89 | 1.89 | -5.03% | 163,347 |
| Mar 26, 2025 | 2.08 | 2.12 | 1.96 | 1.99 | 1.99 | -4.33% | 44,940 |