Q32 Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	15.45	15.47	14.93	15.15	15.15	-1.43%	311,847
Aug 13, 2026	15.47	15.80	15.19	15.37	15.37	-	182,373
Aug 12, 2026	15.33	15.60	15.11	15.37	15.37	-0.26%	269,945
Aug 11, 2026	15.67	15.77	14.79	15.41	15.41	-1.66%	614,682
Aug 10, 2026	15.30	16.69	15.28	15.67	15.67	0.45%	439,469
Aug 7, 2026	16.58	16.58	15.41	15.60	15.60	-3.70%	504,817
Aug 6, 2026	16.47	16.96	16.02	16.20	16.20	-1.76%	602,322
Aug 5, 2026	16.15	16.95	15.73	16.49	16.49	2.07%	647,728
Aug 4, 2026	15.15	16.24	15.02	16.16	16.16	6.53%	727,643
Aug 3, 2026	15.50	15.73	14.68	15.17	15.17	-3.28%	307,599
Jul 31, 2026	15.73	15.99	15.00	15.68	15.68	0.77%	386,806
Jul 30, 2026	14.61	15.76	14.39	15.56	15.56	6.28%	557,764
Jul 29, 2026	15.79	16.25	14.57	14.64	14.64	-6.81%	720,639
Jul 28, 2026	15.71	15.88	14.79	15.71	15.71	3.29%	536,215
Jul 27, 2026	15.37	16.61	15.11	15.21	15.21	0.40%	527,403
Jul 24, 2026	15.26	15.59	14.97	15.15	15.15	-1.50%	178,838
Jul 23, 2026	15.00	15.68	14.93	15.38	15.38	1.99%	395,514
Jul 22, 2026	15.22	15.74	14.98	15.08	15.08	-2.14%	610,520
Jul 21, 2026	14.88	15.43	14.13	15.41	15.41	2.46%	855,754
Jul 20, 2026	14.68	16.00	14.54	15.04	15.04	-0.07%	1,270,525
Jul 17, 2026	15.13	15.95	14.75	15.05	15.05	-1.05%	1,316,204
Jul 16, 2026	15.99	15.99	14.67	15.21	15.21	-3.12%	2,345,094
Jul 15, 2026	18.25	18.26	15.56	15.70	15.70	-14.95%	7,057,263
Jul 14, 2026	21.25	23.57	17.50	18.46	18.46	-13.66%	3,567,347
Jul 13, 2026	18.31	22.50	17.28	21.38	21.38	90.72%	27,866,895
Jul 10, 2026	12.38	12.48	10.82	11.21	11.21	-10.96%	3,505,298
Jul 9, 2026	14.26	14.43	12.31	12.59	12.59	-10.58%	265,318
Jul 8, 2026	13.46	14.42	12.65	14.08	14.08	3.38%	436,307
Jul 7, 2026	13.48	14.20	12.66	13.62	13.62	5.87%	239,399
Jul 6, 2026	13.09	13.76	12.73	12.87	12.87	-1.72%	247,593
Jul 2, 2026	12.68	13.30	12.54	13.09	13.09	3.89%	162,682
Jul 1, 2026	12.87	13.06	12.43	12.60	12.60	-1.10%	193,386
Jun 30, 2026	14.16	14.85	12.31	12.74	12.74	-9.90%	540,002
Jun 29, 2026	13.17	15.02	13.04	14.14	14.14	7.37%	722,073
Jun 26, 2026	12.00	13.18	11.99	13.17	13.17	10.21%	493,961
Jun 25, 2026	11.17	12.00	10.55	11.95	11.95	7.08%	273,540
Jun 24, 2026	11.84	12.23	10.68	11.16	11.16	-6.06%	322,391
Jun 23, 2026	12.60	13.09	11.70	11.88	11.88	-6.09%	384,999
Jun 22, 2026	12.00	13.39	11.95	12.65	12.65	6.30%	443,701
Jun 18, 2026	13.15	13.37	11.70	11.90	11.90	-7.82%	407,796
Jun 17, 2026	12.70	13.40	12.67	12.91	12.91	1.25%	251,503
Jun 16, 2026	12.84	13.06	12.21	12.75	12.75	-0.86%	427,793
Jun 15, 2026	12.78	13.25	11.97	12.86	12.86	1.74%	361,241
Jun 12, 2026	12.70	13.71	12.51	12.64	12.64	-0.47%	326,903
Jun 11, 2026	12.77	13.14	12.30	12.70	12.70	-1.32%	437,964
Jun 10, 2026	11.46	13.10	11.29	12.87	12.87	8.24%	645,297
Jun 9, 2026	12.19	12.55	11.59	11.89	11.89	-1.16%	628,565
Jun 8, 2026	13.36	13.99	11.08	12.03	12.03	-8.24%	660,825
Jun 5, 2026	13.80	14.49	12.84	13.11	13.11	-6.36%	764,852
Jun 4, 2026	11.85	14.85	11.85	14.00	14.00	14.85%	1,055,094