Q32 Bio Inc. (QTTB)
NASDAQ: QTTB · Real-Time Price · USD
1.710
-0.180 (-9.52%)
At close: Mar 28, 2025, 4:00 PM
1.768
+0.058 (3.39%)
After-hours: Mar 28, 2025, 7:55 PM EDT
Q32 Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 2.17 | 2.19 | 2.00 | 2.08 | 2.08 | -4.59% | 98,505 |
| Mar 24, 2025 | 2.08 | 2.20 | 2.03 | 2.18 | 2.18 | 5.31% | 51,269 |
| Mar 21, 2025 | 2.07 | 2.18 | 2.03 | 2.07 | 2.07 | -0.48% | 75,488 |
| Mar 20, 2025 | 2.14 | 2.25 | 2.04 | 2.08 | 2.08 | -3.70% | 51,820 |
| Mar 19, 2025 | 2.15 | 2.24 | 2.08 | 2.16 | 2.16 | 0.93% | 104,982 |
| Mar 18, 2025 | 2.22 | 2.28 | 2.13 | 2.14 | 2.14 | -2.28% | 163,264 |
| Mar 17, 2025 | 2.03 | 2.29 | 1.98 | 2.19 | 2.19 | 9.50% | 145,498 |
| Mar 14, 2025 | 1.85 | 2.01 | 1.85 | 2.00 | 2.00 | 8.70% | 121,081 |
| Mar 13, 2025 | 1.89 | 1.92 | 1.80 | 1.84 | 1.84 | -3.16% | 179,191 |
| Mar 12, 2025 | 1.92 | 2.00 | 1.85 | 1.90 | 1.90 | - | 275,007 |
| Mar 11, 2025 | 2.05 | 2.05 | 1.89 | 1.90 | 1.90 | -7.77% | 186,095 |
| Mar 10, 2025 | 2.21 | 2.24 | 1.96 | 2.06 | 2.06 | -7.21% | 165,773 |
| Mar 7, 2025 | 2.35 | 2.37 | 2.10 | 2.22 | 2.22 | -4.72% | 234,529 |
| Mar 6, 2025 | 2.25 | 2.43 | 2.24 | 2.33 | 2.33 | 3.79% | 248,384 |
| Mar 5, 2025 | 2.17 | 2.31 | 2.13 | 2.25 | 2.25 | 3.94% | 170,503 |
| Mar 4, 2025 | 2.12 | 2.16 | 2.04 | 2.16 | 2.16 | - | 257,750 |
| Mar 3, 2025 | 2.26 | 2.29 | 2.13 | 2.16 | 2.16 | -4.85% | 129,704 |
| Feb 28, 2025 | 2.21 | 2.30 | 2.15 | 2.27 | 2.27 | 1.34% | 204,950 |
| Feb 27, 2025 | 2.28 | 2.41 | 2.22 | 2.24 | 2.24 | -4.27% | 254,981 |
| Feb 26, 2025 | 2.47 | 2.57 | 2.32 | 2.34 | 2.34 | -5.26% | 141,450 |
| Feb 25, 2025 | 2.53 | 2.61 | 2.43 | 2.47 | 2.47 | -2.76% | 164,075 |
| Feb 24, 2025 | 2.59 | 2.71 | 2.49 | 2.54 | 2.54 | -1.17% | 280,247 |
| 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 |