Q32 Bio Inc QTTB
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$8,23-0,02 (-0,24 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $8,23 | -0,24 % | $8,35 | $9,11 | $8,17 | 2,10M |
| 2026-10-01 | $8,25 | -0,24 % | $8,36 | $8,85 | $7,75 | 3,09M |
| 2026-09-30 | $8,27 | -13,22 % | $10,40 | $10,40 | $7,88 | 5,25M |
| 2026-09-29 | $9,53 | +3,25 % | $9,32 | $9,66 | $9,16 | 914,80K |
| 2026-09-28 | $9,23 | +5,25 % | $9,21 | $9,44 | $8,77 | 1,00M |
| 2026-09-25 | $8,77 | -4,88 % | $9,20 | $9,20 | $8,74 | 514,80K |
| 2026-09-24 | $9,22 | -3,56 % | $9,51 | $9,55 | $9,05 | 1,08M |
| 2026-09-23 | $9,56 | -9,56 % | $10,58 | $10,58 | $9,50 | 828,40K |
| 2026-09-22 | $10,57 | +0,96 % | $10,60 | $10,99 | $10,53 | 387,20K |
| 2026-09-21 | $10,47 | -0,66 % | $10,57 | $10,75 | $10,30 | 359,00K |
| 2026-09-18 | $10,54 | -2,95 % | $10,84 | $10,97 | $10,46 | 972,30K |
| 2026-09-17 | $10,86 | -1,09 % | $11,14 | $11,16 | $10,69 | 384,00K |
| 2026-09-16 | $10,98 | -1,70 % | $11,17 | $11,41 | $10,87 | 504,90K |
| 2026-09-15 | $11,17 | +2,38 % | $10,77 | $11,29 | $10,51 | 602,50K |
| 2026-09-14 | $10,91 | -1,71 % | $10,96 | $11,28 | $10,63 | 870,60K |
| 2026-09-11 | $11,10 | +3,54 % | $10,82 | $11,27 | $10,45 | 1,82M |
| 2026-09-10 | $10,72 | -3,77 % | $11,00 | $11,08 | $10,54 | 937,60K |
| 2026-09-09 | $11,14 | -4,70 % | $11,61 | $11,95 | $11,06 | 488,70K |
| 2026-09-08 | $11,69 | -2,50 % | $12,00 | $12,00 | $11,57 | 592,90K |
| 2026-09-04 | $11,99 | -6,33 % | $12,60 | $12,70 | $11,50 | 851,50K |
| 2026-09-03 | $12,80 | -5,81 % | $13,52 | $13,59 | $12,74 | 491,50K |
| 2026-09-02 | $13,59 | -5,36 % | $14,42 | $14,55 | $13,35 | 434,60K |
| 2026-09-01 | $14,36 | -3,43 % | $14,77 | $14,77 | $14,18 | 331,40K |
| 2026-08-31 | $14,87 | -1,06 % | $14,85 | $15,32 | $14,75 | 349,90K |
| 2026-08-28 | $15,03 | -6,93 % | $15,91 | $16,25 | $14,92 | 353,40K |
| 2026-08-27 | $16,15 | -0,19 % | $16,08 | $16,30 | $15,93 | 203,30K |
| 2026-08-26 | $16,18 | -0,86 % | $16,13 | $16,52 | $15,80 | 327,10K |
| 2026-08-25 | $16,32 | -0,24 % | $16,36 | $16,98 | $16,06 | 598,30K |
| 2026-08-24 | $16,36 | +2,44 % | $16,50 | $16,66 | $15,50 | 690,90K |
| 2026-08-21 | $15,97 | +0,69 % | $15,89 | $16,29 | $15,72 | 341,40K |
| 2026-08-20 | $15,86 | +0,13 % | $15,80 | $16,15 | $15,51 | 389,10K |
| 2026-08-19 | $15,84 | +3,60 % | $15,56 | $15,93 | $15,25 | 266,90K |
| 2026-08-18 | $15,29 | -4,14 % | $15,65 | $16,04 | $15,04 | 319,40K |
| 2026-08-17 | $15,95 | +5,28 % | $15,18 | $16,05 | $15,18 | 301,10K |
| 2026-08-14 | $15,15 | -1,43 % | $15,45 | $15,47 | $14,93 | 313,30K |
| 2026-08-13 | $15,37 | 0,00 % | $15,47 | $15,80 | $15,19 | 182,40K |
| 2026-08-12 | $15,37 | -0,26 % | $15,33 | $15,60 | $15,11 | 270,00K |
| 2026-08-11 | $15,41 | -1,66 % | $15,67 | $15,77 | $14,79 | 614,80K |
| 2026-08-10 | $15,67 | +0,45 % | $15,30 | $16,69 | $15,28 | 439,50K |
| 2026-08-07 | $15,60 | -3,70 % | $16,58 | $16,58 | $15,41 | 513,50K |
| 2026-08-06 | $16,20 | -1,76 % | $16,47 | $16,96 | $16,02 | 604,40K |
| 2026-08-05 | $16,49 | +2,07 % | $16,15 | $16,95 | $15,73 | 651,40K |
| 2026-08-04 | $16,16 | +6,53 % | $15,15 | $16,24 | $15,02 | 727,80K |
| 2026-08-03 | $15,16 | -3,28 % | $15,50 | $15,73 | $14,68 | 328,90K |
| 2026-07-31 | $15,68 | +0,77 % | $15,73 | $15,99 | $15,00 | 387,10K |
| 2026-07-30 | $15,56 | +6,28 % | $14,61 | $15,76 | $14,39 | 555,80K |
| 2026-07-29 | $14,64 | -6,81 % | $15,79 | $16,25 | $14,57 | 720,10K |
| 2026-07-28 | $15,71 | +3,29 % | $15,71 | $15,88 | $14,79 | 536,10K |
| 2026-07-27 | $15,21 | +0,40 % | $15,37 | $16,61 | $15,11 | 527,40K |
| 2026-07-24 | $15,15 | -1,50 % | $15,26 | $15,59 | $14,97 | 178,80K |
| 2026-07-23 | $15,38 | +1,99 % | $15,00 | $15,68 | $14,93 | 395,50K |
| 2026-07-22 | $15,08 | -2,14 % | $15,22 | $15,74 | $14,98 | 610,50K |
| 2026-07-21 | $15,41 | +2,46 % | $14,88 | $15,43 | $14,13 | 855,80K |
| 2026-07-20 | $15,04 | -0,07 % | $14,68 | $16,00 | $14,54 | 1,27M |
| 2026-07-17 | $15,05 | -1,05 % | $15,13 | $15,95 | $14,75 | 1,32M |
| 2026-07-16 | $15,21 | -3,12 % | $15,99 | $15,99 | $14,67 | 2,35M |
| 2026-07-15 | $15,70 | -14,95 % | $18,25 | $18,26 | $15,56 | 7,06M |
| 2026-07-14 | $18,46 | -13,66 % | $21,25 | $23,57 | $17,50 | 3,57M |
| 2026-07-13 | $21,38 | +90,72 % | $18,31 | $22,50 | $17,28 | 27,87M |
| 2026-07-10 | $11,21 | -10,96 % | $12,38 | $12,48 | $10,81 | 3,51M |
| 2026-07-09 | $12,59 | -10,58 % | $14,26 | $14,43 | $12,31 | 265,30K |
| 2026-07-08 | $14,08 | +3,38 % | $13,46 | $14,42 | $12,65 | 436,10K |
| 2026-07-07 | $13,62 | +5,87 % | $13,48 | $14,20 | $12,66 | 239,30K |
| 2026-07-06 | $12,86 | -1,72 % | $13,09 | $13,76 | $12,73 | 247,40K |
| 2026-07-02 | $13,09 | +3,89 % | $12,68 | $13,30 | $12,54 | 162,70K |
| 2026-07-01 | $12,60 | -1,10 % | $12,87 | $13,06 | $12,43 | 193,40K |
| 2026-06-30 | $12,74 | -9,90 % | $14,16 | $14,85 | $12,31 | 539,70K |
| 2026-06-29 | $14,14 | +7,37 % | $13,17 | $15,02 | $13,03 | 722,10K |
| 2026-06-26 | $13,17 | +10,21 % | $12,00 | $13,18 | $11,99 | 494,00K |
| 2026-06-25 | $11,95 | +7,08 % | $11,17 | $12,00 | $10,55 | 273,50K |
| 2026-06-24 | $11,16 | -6,06 % | $11,84 | $12,23 | $10,68 | 322,20K |
| 2026-06-23 | $11,88 | -6,09 % | $12,60 | $13,09 | $11,70 | 384,90K |
| 2026-06-22 | $12,65 | +6,30 % | $12,00 | $13,39 | $11,95 | 443,70K |
| 2026-06-18 | $11,90 | -7,82 % | $13,15 | $13,37 | $11,70 | 407,80K |
| 2026-06-17 | $12,91 | +1,25 % | $12,70 | $13,40 | $12,67 | 251,50K |
| 2026-06-16 | $12,75 | -0,86 % | $12,84 | $13,06 | $12,21 | 427,80K |
| 2026-06-15 | $12,86 | +1,74 % | $12,78 | $13,25 | $11,97 | 361,10K |
| 2026-06-12 | $12,64 | -0,47 % | $12,70 | $13,71 | $12,51 | 326,30K |
| 2026-06-11 | $12,70 | -1,32 % | $12,77 | $13,14 | $12,30 | 438,00K |
| 2026-06-10 | $12,87 | +8,24 % | $11,46 | $13,10 | $11,29 | 645,00K |
| 2026-06-09 | $11,89 | -1,16 % | $12,19 | $12,55 | $11,59 | 628,60K |
| 2026-06-08 | $12,03 | -8,24 % | $13,36 | $13,99 | $11,08 | 660,80K |
| 2026-06-05 | $13,11 | -6,36 % | $13,80 | $14,49 | $12,84 | 764,80K |
| 2026-06-04 | $14,00 | +14,85 % | $11,85 | $14,85 | $11,85 | 1,06M |
| 2026-06-03 | $12,19 | -3,56 % | $12,52 | $13,10 | $11,53 | 537,70K |
| 2026-06-02 | $12,64 | +8,40 % | $12,27 | $13,19 | $11,51 | 777,80K |
| 2026-06-01 | $11,66 | +5,52 % | $10,82 | $12,50 | $10,78 | 1,07M |
| 2026-05-29 | $11,05 | +7,18 % | $10,64 | $12,15 | $10,35 | 1,20M |
| 2026-05-28 | $10,31 | -19,77 % | $11,52 | $12,20 | $10,05 | 1,28M |
| 2026-05-27 | $12,85 | +81,24 % | $9,17 | $13,15 | $9,15 | 21,15M |