Q32 Bio Inc. (QTTB)
NASDAQ: QTTB · Real-Time Price · USD
2.810
+0.050 (1.81%)
At close: Oct 31, 2025, 4:00 PM EDT
2.850
+0.040 (1.42%)
After-hours: Oct 31, 2025, 7:21 PM EDT
Q32 Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.73 | 2.84 | 2.64 | 2.81 | 2.81 | 1.81% | 47,458 |
| Oct 30, 2025 | 2.60 | 2.83 | 2.60 | 2.76 | 2.76 | 2.99% | 70,555 |
| Oct 29, 2025 | 2.53 | 2.84 | 2.53 | 2.68 | 2.68 | 4.69% | 93,596 |
| Oct 28, 2025 | 2.80 | 2.82 | 2.50 | 2.56 | 2.56 | -8.57% | 129,448 |
| Oct 27, 2025 | 2.96 | 3.06 | 2.72 | 2.80 | 2.80 | -5.72% | 137,599 |
| Oct 24, 2025 | 2.82 | 3.02 | 2.81 | 2.97 | 2.97 | 6.07% | 98,579 |
| Oct 23, 2025 | 2.64 | 2.86 | 2.61 | 2.80 | 2.80 | 5.66% | 124,061 |
| Oct 22, 2025 | 2.90 | 3.01 | 2.55 | 2.65 | 2.65 | -10.77% | 204,339 |
| Oct 21, 2025 | 3.40 | 3.60 | 2.90 | 2.97 | 2.97 | -10.81% | 387,334 |
| Oct 20, 2025 | 3.16 | 3.42 | 3.16 | 3.33 | 3.33 | 5.05% | 141,580 |
| Oct 17, 2025 | 3.43 | 3.50 | 3.10 | 3.17 | 3.17 | -11.94% | 311,882 |
| Oct 16, 2025 | 3.68 | 3.70 | 3.51 | 3.60 | 3.60 | -1.37% | 308,692 |
| Oct 15, 2025 | 3.92 | 3.92 | 3.55 | 3.65 | 3.65 | -5.68% | 363,932 |
| Oct 14, 2025 | 3.99 | 3.99 | 3.45 | 3.87 | 3.87 | -2.03% | 695,665 |
| Oct 13, 2025 | 3.72 | 3.98 | 3.51 | 3.95 | 3.95 | 10.64% | 707,171 |
| Oct 10, 2025 | 3.59 | 3.82 | 3.40 | 3.57 | 3.57 | 10.19% | 1,452,524 |
| Oct 9, 2025 | 3.07 | 3.25 | 2.74 | 3.24 | 3.24 | 8.36% | 1,115,068 |
| Oct 8, 2025 | 2.98 | 3.20 | 2.70 | 2.99 | 2.99 | 18.65% | 2,768,371 |
| Oct 7, 2025 | 2.21 | 2.64 | 2.12 | 2.52 | 2.52 | 16.13% | 1,884,799 |
| Oct 6, 2025 | 2.08 | 2.22 | 2.06 | 2.17 | 2.17 | 4.83% | 58,601 |
| Oct 3, 2025 | 2.05 | 2.10 | 2.01 | 2.07 | 2.07 | - | 36,704 |
| Oct 2, 2025 | 2.09 | 2.11 | 1.96 | 2.07 | 2.07 | -0.48% | 42,604 |
| Oct 1, 2025 | 1.98 | 2.08 | 1.94 | 2.08 | 2.08 | 5.05% | 88,281 |
| Sep 30, 2025 | 1.94 | 1.98 | 1.91 | 1.98 | 1.98 | 2.06% | 48,725 |
| Sep 29, 2025 | 1.83 | 1.97 | 1.83 | 1.94 | 1.94 | 2.65% | 32,960 |
| Sep 26, 2025 | 1.94 | 1.95 | 1.81 | 1.89 | 1.89 | 0.53% | 129,753 |
| Sep 25, 2025 | 1.85 | 1.91 | 1.79 | 1.88 | 1.88 | 0.53% | 28,986 |
| Sep 24, 2025 | 1.81 | 1.97 | 1.81 | 1.87 | 1.87 | 3.31% | 69,566 |
| Sep 23, 2025 | 1.93 | 1.93 | 1.80 | 1.81 | 1.81 | -3.21% | 51,124 |
| Sep 22, 2025 | 1.79 | 1.93 | 1.78 | 1.87 | 1.87 | 1.08% | 52,204 |
| Sep 19, 2025 | 1.72 | 1.86 | 1.72 | 1.85 | 1.85 | 6.32% | 125,003 |
| Sep 18, 2025 | 1.80 | 1.89 | 1.69 | 1.74 | 1.74 | -2.79% | 118,773 |
| Sep 17, 2025 | 1.88 | 1.90 | 1.79 | 1.79 | 1.79 | -4.79% | 40,859 |
| Sep 16, 2025 | 1.79 | 1.90 | 1.76 | 1.88 | 1.88 | 3.87% | 63,112 |
| Sep 15, 2025 | 1.83 | 1.88 | 1.80 | 1.81 | 1.81 | -6.22% | 56,460 |
| Sep 12, 2025 | 1.96 | 2.00 | 1.83 | 1.93 | 1.93 | 2.66% | 58,272 |
| Sep 11, 2025 | 1.80 | 1.95 | 1.74 | 1.88 | 1.88 | 5.62% | 95,318 |
| Sep 10, 2025 | 1.73 | 1.86 | 1.72 | 1.78 | 1.78 | - | 71,356 |
| Sep 9, 2025 | 1.74 | 1.84 | 1.69 | 1.78 | 1.78 | 1.71% | 63,725 |
| Sep 8, 2025 | 1.68 | 1.76 | 1.68 | 1.75 | 1.75 | 4.79% | 51,780 |
| Sep 5, 2025 | 1.75 | 1.81 | 1.63 | 1.67 | 1.67 | 0.60% | 74,307 |
| Sep 4, 2025 | 1.74 | 1.74 | 1.62 | 1.66 | 1.66 | -2.92% | 52,215 |
| Sep 3, 2025 | 1.73 | 1.78 | 1.66 | 1.71 | 1.71 | - | 57,691 |
| Sep 2, 2025 | 1.65 | 1.82 | 1.65 | 1.71 | 1.71 | - | 83,906 |
| Aug 29, 2025 | 1.77 | 1.82 | 1.69 | 1.71 | 1.71 | -3.39% | 43,901 |
| Aug 28, 2025 | 1.72 | 1.86 | 1.72 | 1.77 | 1.77 | 2.91% | 68,032 |
| Aug 27, 2025 | 1.83 | 1.88 | 1.72 | 1.72 | 1.72 | -5.49% | 106,029 |
| Aug 26, 2025 | 1.96 | 1.96 | 1.78 | 1.82 | 1.82 | -7.61% | 113,700 |
| Aug 25, 2025 | 1.93 | 2.09 | 1.88 | 1.97 | 1.97 | 3.14% | 106,783 |
| Aug 22, 2025 | 1.87 | 1.98 | 1.79 | 1.91 | 1.91 | 1.87% | 91,910 |