Q32 Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	12.60	12.70	11.50	11.99	11.99	-6.33%	849,267
Sep 3, 2026	13.52	13.59	12.74	12.80	12.80	-5.81%	491,134
Sep 2, 2026	14.42	14.55	13.35	13.59	13.59	-5.36%	434,799
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
Aug 27, 2026	16.08	16.30	15.93	16.15	16.15	-0.19%	203,362
Aug 26, 2026	16.13	16.52	15.80	16.18	16.18	-0.86%	327,152
Aug 25, 2026	16.36	16.98	16.06	16.32	16.32	-0.24%	599,089
Aug 24, 2026	16.50	16.66	15.50	16.36	16.36	2.44%	691,058
Aug 21, 2026	15.89	16.29	15.72	15.97	15.97	0.69%	341,531
Aug 20, 2026	15.80	16.15	15.51	15.86	15.86	0.13%	389,505
Aug 19, 2026	15.56	15.93	15.25	15.84	15.84	3.60%	267,009
Aug 18, 2026	15.65	16.04	15.04	15.29	15.29	-4.14%	319,355
Aug 17, 2026	15.18	16.05	15.18	15.95	15.95	5.28%	301,165
Aug 14, 2026	15.45	15.47	14.93	15.15	15.15	-1.43%	313,296
Aug 13, 2026	15.47	15.80	15.19	15.37	15.37	-	182,377
Aug 12, 2026	15.33	15.60	15.11	15.37	15.37	-0.26%	270,076
Aug 11, 2026	15.67	15.77	14.79	15.41	15.41	-1.66%	614,794
Aug 10, 2026	15.30	16.69	15.28	15.67	15.67	0.45%	439,597
Aug 7, 2026	16.58	16.58	15.41	15.60	15.60	-3.70%	513,474
Aug 6, 2026	16.47	16.96	16.02	16.20	16.20	-1.76%	604,513
Aug 5, 2026	16.15	16.95	15.73	16.49	16.49	2.07%	651,497
Aug 4, 2026	15.15	16.24	15.02	16.16	16.16	6.53%	728,129
Aug 3, 2026	15.50	15.73	14.68	15.17	15.17	-3.28%	328,943
Jul 31, 2026	15.73	15.99	15.00	15.68	15.68	0.77%	387,121
Jul 30, 2026	14.61	15.76	14.39	15.56	15.56	6.28%	557,794
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