Q32 Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	3.30	3.77	3.14	3.59	3.59	7.49%	805,695
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%	728,000
Dec 17, 2024	3.50	3.66	3.35	3.43	3.43	-2.00%	752,700
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%	3,437,000
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%	114,900
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	-7.02%	85,500
Dec 2, 2024	27.08	27.47	26.16	26.63	26.63	-1.04%	59,400
Nov 29, 2024	26.92	27.53	25.80	26.91	26.91	-0.04%	31,900
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%	151,100
Nov 22, 2024	27.00	27.40	23.90	24.55	24.55	-9.21%	108,200
Nov 21, 2024	27.19	28.38	26.14	27.04	27.04	-0.88%	168,100
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%	90,500
Nov 18, 2024	32.95	33.88	30.86	31.41	31.41	-4.67%	143,300
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%	126,600
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%	43,000
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%	54,100
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%	94,700
Oct 23, 2024	46.78	48.00	45.01	47.78	47.78	2.31%	79,600
Oct 22, 2024	48.96	51.17	45.55	46.70	46.70	-4.91%	123,300
Oct 21, 2024	49.00	49.36	47.40	49.11	49.11	0.68%	79,000
Oct 18, 2024	49.60	49.76	47.32	48.78	48.78	-1.73%	59,700
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%	132,100
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%	99,200
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%	64,700
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%	61,100
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	4.22%	111,240
Oct 1, 2024	44.89	44.89	40.16	40.48	40.48	-9.28%	80,540
Sep 30, 2024	46.05	47.84	44.08	44.62	44.62	-3.00%	66,100
Sep 27, 2024	46.18	46.70	45.16	46.00	46.00	1.30%	60,101
Sep 26, 2024	44.99	45.43	43.75	45.41	45.41	2.27%	59,200
Sep 25, 2024	44.50	48.06	43.45	44.40	44.40	0.07%	78,800
Sep 24, 2024	43.87	45.06	42.16	44.37	44.37	1.56%	73,647
Sep 23, 2024	48.88	49.46	43.34	43.69	43.69	-10.80%	139,708
Sep 20, 2024	46.76	49.19	46.73	48.98	48.98	3.84%	344,707
Sep 19, 2024	47.22	50.13	46.35	47.17	47.17	1.66%	93,500
Sep 18, 2024	48.44	50.98	46.38	46.40	46.40	-3.19%	120,400
Sep 17, 2024	45.14	49.27	44.44	47.93	47.93	6.56%	115,219
Sep 16, 2024	46.08	47.34	42.28	44.98	44.98	-2.54%	118,919
Sep 13, 2024	46.00	47.63	43.42	46.15	46.15	1.52%	146,400
Sep 12, 2024	49.42	50.39	42.71	45.46	45.46	-8.70%	177,228
Sep 11, 2024	50.00	53.79	47.64	49.79	49.79	3.82%	213,248
Sep 10, 2024	45.95	47.98	44.09	47.96	47.96	4.13%	132,000
Sep 9, 2024	42.82	46.99	42.82	46.06	46.06	7.57%	128,038
Sep 6, 2024	45.83	47.38	40.66	42.82	42.82	-6.53%	152,800
Sep 5, 2024	42.24	46.62	41.90	45.81	45.81	9.33%	205,000
Sep 4, 2024	40.91	43.57	40.57	41.90	41.90	1.87%	129,412
Sep 3, 2024	43.27	44.76	38.50	41.13	41.13	-5.40%	132,700
Aug 30, 2024	40.03	43.50	38.48	43.48	43.48	10.81%	236,626
Aug 29, 2024	38.93	39.77	37.28	39.24	39.24	1.58%	145,829
Aug 28, 2024	37.76	40.21	37.76	38.63	38.63	2.14%	113,800
Aug 27, 2024	39.27	40.55	36.73	37.82	37.82	-3.27%	291,407
Aug 26, 2024	39.41	39.92	38.60	39.10	39.10	-0.99%	136,949
Aug 23, 2024	38.96	40.00	38.30	39.49	39.49	2.36%	153,400
Aug 22, 2024	39.00	40.87	38.22	38.58	38.58	-1.08%	77,000
Aug 21, 2024	39.23	40.98	38.35	39.00	39.00	-0.59%	80,530
Aug 20, 2024	39.30	39.66	38.09	39.23	39.23	0.77%	42,055
Aug 19, 2024	36.20	39.15	36.20	38.93	38.93	5.47%	102,300
Aug 16, 2024	36.62	37.68	35.46	36.91	36.91	0.65%	56,100
Aug 15, 2024	37.30	38.22	36.27	36.67	36.67	0.94%	57,344
Aug 14, 2024	35.65	36.74	34.67	36.33	36.33	1.88%	64,000
Aug 13, 2024	35.82	36.35	34.62	35.66	35.66	-0.67%	47,500
Aug 12, 2024	36.56	37.44	34.28	35.90	35.90	4.27%	59,120
Aug 9, 2024	35.80	37.23	34.41	34.43	34.43	-3.91%	23,744
Aug 8, 2024	41.04	41.04	33.87	35.83	35.83	-10.65%	106,200
Aug 7, 2024	36.83	40.51	36.83	40.10	40.10	8.00%	96,330
Aug 6, 2024	37.21	40.73	36.70	37.13	37.13	-2.55%	100,848
Aug 5, 2024	34.58	39.00	34.58	38.10	38.10	0.61%	127,000
Aug 2, 2024	37.17	38.43	33.51	37.87	37.87	-0.26%	70,122
Aug 1, 2024	38.15	39.66	33.38	37.97	37.97	-0.29%	61,200