Q32 Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	15.26	15.59	14.97	15.15	15.15	-1.50%	178,771
Jul 23, 2026	15.00	15.68	14.93	15.38	15.38	1.99%	392,937
Jul 22, 2026	15.22	15.74	14.98	15.08	15.08	-2.14%	608,689
Jul 21, 2026	14.88	15.43	14.13	15.41	15.41	2.46%	853,506
Jul 20, 2026	14.68	16.00	14.54	15.04	15.04	-0.07%	1,269,095
Jul 17, 2026	15.13	15.95	14.75	15.05	15.05	-1.05%	1,315,435
Jul 16, 2026	15.99	15.99	14.67	15.21	15.21	-3.12%	2,340,141
Jul 15, 2026	18.25	18.26	15.56	15.70	15.70	-14.95%	7,051,799
Jul 14, 2026	21.25	23.57	17.50	18.46	18.46	-13.66%	3,550,116
Jul 13, 2026	18.31	22.50	17.28	21.38	21.38	90.72%	27,609,908
Jul 10, 2026	12.38	12.48	10.82	11.21	11.21	-10.96%	1,175,276
Jul 9, 2026	14.26	14.43	12.31	12.59	12.59	-10.58%	264,297
Jul 8, 2026	13.46	14.42	12.65	14.08	14.08	3.38%	432,514
Jul 7, 2026	13.48	14.20	12.66	13.62	13.62	5.87%	239,321
Jul 6, 2026	13.09	13.76	12.73	12.87	12.87	-1.72%	247,315
Jul 2, 2026	12.68	13.30	12.54	13.09	13.09	3.89%	162,604
Jul 1, 2026	12.87	13.06	12.43	12.60	12.60	-1.10%	193,376
Jun 30, 2026	14.16	14.85	12.31	12.74	12.74	-9.90%	537,753
Jun 29, 2026	13.17	15.02	13.04	14.14	14.14	7.37%	714,055
Jun 26, 2026	12.00	13.18	11.99	13.17	13.17	10.21%	493,633
Jun 25, 2026	11.17	12.00	10.55	11.95	11.95	7.08%	273,430
Jun 24, 2026	11.84	12.23	10.68	11.16	11.16	-6.06%	322,161
Jun 23, 2026	12.60	13.09	11.70	11.88	11.88	-6.09%	384,866
Jun 22, 2026	12.00	13.39	11.95	12.65	12.65	6.30%	443,567
Jun 18, 2026	13.15	13.37	11.70	11.90	11.90	-7.82%	407,782
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
Jun 3, 2026	12.52	13.10	11.53	12.19	12.19	-3.56%	537,677
Jun 2, 2026	12.27	13.19	11.51	12.64	12.64	8.40%	777,810
Jun 1, 2026	10.82	12.50	10.79	11.66	11.66	5.52%	1,072,958
May 29, 2026	10.64	12.15	10.35	11.05	11.05	7.18%	1,202,908
May 28, 2026	11.52	12.20	10.05	10.31	10.31	-19.77%	1,287,798
May 27, 2026	9.17	13.15	9.15	12.85	12.85	81.24%	21,152,833
May 26, 2026	5.88	7.26	5.81	7.09	7.09	22.24%	299,527
May 22, 2026	5.75	6.14	5.61	5.80	5.80	5.45%	629,107
May 21, 2026	5.75	5.87	5.38	5.50	5.50	-3.00%	181,085
May 20, 2026	6.02	6.07	5.60	5.67	5.67	-6.59%	284,289
May 19, 2026	5.71	6.13	5.49	6.07	6.07	5.57%	303,246
May 18, 2026	6.30	6.59	5.69	5.75	5.75	-8.73%	245,443
May 15, 2026	6.15	6.45	6.10	6.30	6.30	0.80%	113,372
May 14, 2026	6.02	6.28	5.66	6.25	6.25	5.22%	157,530
May 13, 2026	5.82	6.21	5.76	5.94	5.94	2.24%	182,337