Q32 Bio Inc QTTB
NASDAQ · United States · Health Technology
$8.23-0.02 (-0.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |