Q32 Bio Inc. (QTTB)
NASDAQ: QTTB · Real-Time Price · USD
2.345
+0.835 (55.30%)
Jul 10, 2025, 3:25 PM - Market open

Q32 Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20251.632.901.542.35-55.63%43,942,775
Jul 9, 20251.411.511.411.511.518.63%169,487
Jul 8, 20251.381.431.351.391.392.21%106,784
Jul 7, 20251.441.441.351.361.36-5.56%137,303
Jul 3, 20251.431.461.401.441.44-52,824
Jul 2, 20251.431.501.431.441.44-51,207
Jul 1, 20251.471.511.411.441.44-3.36%53,799
Jun 30, 20251.511.571.451.491.492.76%61,041
Jun 27, 20251.561.631.451.451.45-6.45%929,105
Jun 26, 20251.611.621.491.551.55-0.64%78,071
Jun 25, 20251.621.641.561.561.56-1.89%42,306
Jun 24, 20251.551.651.541.591.593.92%82,849
Jun 23, 20251.531.561.471.531.53-1.29%81,794
Jun 20, 20251.611.621.511.551.55-2.82%84,443
Jun 18, 20251.611.641.581.601.60-1.54%59,067
Jun 17, 20251.661.661.601.621.62-3.57%54,724
Jun 16, 20251.761.761.641.681.680.60%66,435
Jun 13, 20251.681.851.631.671.67-1.76%154,641
Jun 12, 20251.691.741.681.701.70-57,413
Jun 11, 20251.741.811.681.701.701.19%70,345
Jun 10, 20251.821.851.651.681.68-7.69%113,798
Jun 9, 20251.981.981.781.821.82-4.21%100,693
Jun 6, 20251.901.921.821.901.903.26%108,447
Jun 5, 20251.941.971.821.841.84-4.66%172,778
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