Q32 Bio Inc. (QTTB)
NASDAQ: QTTB · Real-Time Price · USD
9.25
+0.40 (4.52%)
Nov 6, 2026, 4:00 PM EST - Market closed
Q32 Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.83 | 9.36 | 8.83 | 9.25 | 9.25 | 4.52% | 214,763 |
| Nov 5, 2026 | 8.91 | 8.93 | 8.23 | 8.85 | 8.85 | -1.34% | 583,407 |
| Nov 4, 2026 | 8.87 | 9.17 | 8.51 | 8.97 | 8.97 | 2.40% | 220,744 |
| Nov 3, 2026 | 8.68 | 9.04 | 8.68 | 8.76 | 8.76 | 0.57% | 175,210 |
| Nov 2, 2026 | 8.89 | 9.00 | 8.55 | 8.71 | 8.71 | -2.24% | 246,693 |
| Oct 30, 2026 | 8.87 | 8.98 | 8.52 | 8.91 | 8.91 | 0.45% | 268,179 |
| Oct 29, 2026 | 9.20 | 9.35 | 8.86 | 8.87 | 8.87 | -2.10% | 317,922 |
| Oct 28, 2026 | 8.65 | 9.11 | 8.51 | 9.06 | 9.06 | 4.02% | 409,360 |
| Oct 27, 2026 | 8.52 | 8.82 | 8.43 | 8.71 | 8.71 | 3.08% | 692,682 |
| Oct 26, 2026 | 8.60 | 8.83 | 8.39 | 8.45 | 8.45 | -2.31% | 563,885 |
| Oct 23, 2026 | 8.80 | 8.84 | 8.30 | 8.65 | 8.65 | -1.70% | 404,053 |
| Oct 22, 2026 | 8.67 | 9.01 | 8.60 | 8.80 | 8.80 | 1.50% | 363,639 |
| Oct 21, 2026 | 8.62 | 8.81 | 8.55 | 8.67 | 8.67 | 0.58% | 322,325 |
| Oct 20, 2026 | 7.79 | 8.84 | 7.79 | 8.62 | 8.62 | 10.65% | 506,472 |
| Oct 19, 2026 | 7.52 | 7.94 | 7.52 | 7.79 | 7.79 | 3.59% | 609,940 |
| Oct 16, 2026 | 7.82 | 7.82 | 7.28 | 7.52 | 7.52 | -3.22% | 678,979 |
| Oct 15, 2026 | 8.01 | 8.29 | 7.72 | 7.77 | 7.77 | -3.00% | 625,386 |
| Oct 14, 2026 | 7.93 | 8.30 | 7.72 | 8.01 | 8.01 | -0.62% | 889,540 |
| Oct 13, 2026 | 8.69 | 8.69 | 7.89 | 8.06 | 8.06 | -7.78% | 719,978 |
| Oct 12, 2026 | 8.64 | 9.16 | 8.44 | 8.74 | 8.74 | 4.80% | 684,593 |
| Oct 9, 2026 | 8.13 | 8.46 | 7.94 | 8.34 | 8.34 | 3.09% | 854,919 |
| Oct 8, 2026 | 7.94 | 8.12 | 7.62 | 8.09 | 8.09 | 1.25% | 860,237 |
| Oct 7, 2026 | 8.00 | 8.07 | 7.83 | 7.99 | 7.99 | -1.48% | 570,154 |
| Oct 6, 2026 | 8.32 | 8.36 | 7.80 | 8.11 | 8.11 | -3.11% | 678,816 |
| Oct 5, 2026 | 8.09 | 8.56 | 7.81 | 8.37 | 8.37 | 1.70% | 955,754 |
| Oct 2, 2026 | 8.35 | 9.11 | 8.17 | 8.23 | 8.23 | -0.24% | 2,097,641 |
| Oct 1, 2026 | 8.36 | 8.85 | 7.75 | 8.25 | 8.25 | -0.24% | 3,087,592 |
| Sep 30, 2026 | 10.40 | 10.40 | 7.88 | 8.27 | 8.27 | -13.22% | 5,250,505 |
| Sep 29, 2026 | 9.32 | 9.67 | 9.16 | 9.53 | 9.53 | 3.25% | 918,140 |
| Sep 28, 2026 | 9.21 | 9.45 | 8.77 | 9.23 | 9.23 | 5.25% | 1,004,914 |
| Sep 25, 2026 | 9.20 | 9.20 | 8.74 | 8.77 | 8.77 | -4.88% | 515,625 |
| Sep 24, 2026 | 9.51 | 9.55 | 9.05 | 9.22 | 9.22 | -3.56% | 1,075,271 |
| Sep 23, 2026 | 10.58 | 10.58 | 9.50 | 9.56 | 9.56 | -9.56% | 828,917 |
| Sep 22, 2026 | 10.60 | 10.99 | 10.53 | 10.57 | 10.57 | 0.96% | 387,173 |
| Sep 21, 2026 | 10.57 | 10.75 | 10.30 | 10.47 | 10.47 | -0.66% | 359,558 |
| Sep 18, 2026 | 10.84 | 10.97 | 10.46 | 10.54 | 10.54 | -2.95% | 972,338 |
| Sep 17, 2026 | 11.14 | 11.17 | 10.69 | 10.86 | 10.86 | -1.09% | 384,008 |
| Sep 16, 2026 | 11.17 | 11.41 | 10.87 | 10.98 | 10.98 | -1.70% | 504,999 |
| Sep 15, 2026 | 10.77 | 11.29 | 10.51 | 11.17 | 11.17 | 2.38% | 602,602 |
| Sep 14, 2026 | 10.96 | 11.28 | 10.63 | 10.91 | 10.91 | -1.71% | 870,610 |
| Sep 11, 2026 | 10.82 | 11.27 | 10.45 | 11.10 | 11.10 | 3.54% | 1,824,470 |
| Sep 10, 2026 | 11.00 | 11.08 | 10.54 | 10.72 | 10.72 | -3.77% | 937,778 |
| Sep 9, 2026 | 11.61 | 11.95 | 11.07 | 11.14 | 11.14 | -4.70% | 488,863 |
| Sep 8, 2026 | 12.00 | 12.00 | 11.57 | 11.69 | 11.69 | -2.50% | 592,921 |
| Sep 4, 2026 | 12.60 | 12.70 | 11.50 | 11.99 | 11.99 | -6.33% | 853,810 |
| Sep 3, 2026 | 13.52 | 13.59 | 12.74 | 12.80 | 12.80 | -5.81% | 491,580 |
| Sep 2, 2026 | 14.42 | 14.55 | 13.35 | 13.59 | 13.59 | -5.36% | 434,819 |
| Sep 1, 2026 | 14.77 | 14.77 | 14.18 | 14.36 | 14.36 | -3.43% | 331,608 |
| Aug 31, 2026 | 14.85 | 15.32 | 14.75 | 14.87 | 14.87 | -1.06% | 349,853 |
| Aug 28, 2026 | 15.91 | 16.25 | 14.92 | 15.03 | 15.03 | -6.93% | 353,914 |