Q32 Bio Inc. (QTTB)
NASDAQ: QTTB · Real-Time Price · USD
1.810
+0.130 (7.74%)
At close: Aug 13, 2025, 4:00 PM
1.730
-0.080 (-4.42%)
Pre-market: Aug 14, 2025, 8:00 AM EDT
Q32 Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.68 | 1.84 | 1.67 | 1.81 | 1.81 | 7.74% | 167,752 |
| Aug 12, 2025 | 1.80 | 1.84 | 1.64 | 1.68 | 1.68 | -6.15% | 160,745 |
| Aug 11, 2025 | 1.58 | 1.81 | 1.57 | 1.79 | 1.79 | 9.82% | 190,838 |
| Aug 8, 2025 | 1.75 | 1.82 | 1.59 | 1.63 | 1.63 | -8.94% | 131,570 |
| Aug 7, 2025 | 1.92 | 2.08 | 1.75 | 1.79 | 1.79 | -8.21% | 154,894 |
| Aug 6, 2025 | 1.90 | 2.01 | 1.85 | 1.95 | 1.95 | -1.52% | 152,147 |
| Aug 5, 2025 | 1.86 | 2.02 | 1.86 | 1.98 | 1.98 | 2.59% | 179,273 |
| Aug 4, 2025 | 2.00 | 2.09 | 1.85 | 1.93 | 1.93 | -3.50% | 284,364 |
| Aug 1, 2025 | 2.20 | 2.21 | 1.97 | 2.00 | 2.00 | -9.91% | 292,225 |
| Jul 31, 2025 | 2.07 | 2.33 | 2.06 | 2.22 | 2.22 | 7.25% | 309,541 |
| Jul 30, 2025 | 2.08 | 2.24 | 2.03 | 2.07 | 2.07 | -2.36% | 185,569 |
| Jul 29, 2025 | 2.26 | 2.26 | 2.02 | 2.12 | 2.12 | -4.93% | 307,543 |
| Jul 28, 2025 | 2.28 | 2.30 | 2.15 | 2.23 | 2.23 | 0.90% | 163,202 |
| Jul 25, 2025 | 2.32 | 2.34 | 2.13 | 2.21 | 2.21 | -4.33% | 214,103 |
| Jul 24, 2025 | 2.37 | 2.40 | 2.25 | 2.31 | 2.31 | -1.28% | 182,830 |
| Jul 23, 2025 | 2.25 | 2.34 | 2.20 | 2.34 | 2.34 | 4.46% | 370,251 |
| Jul 22, 2025 | 2.23 | 2.33 | 2.08 | 2.24 | 2.24 | 2.75% | 604,570 |
| Jul 21, 2025 | 2.19 | 2.30 | 2.13 | 2.18 | 2.18 | -0.68% | 276,502 |
| Jul 18, 2025 | 2.32 | 2.42 | 2.15 | 2.20 | 2.20 | -5.39% | 609,760 |
| Jul 17, 2025 | 2.80 | 2.80 | 2.25 | 2.32 | 2.32 | -16.55% | 1,533,792 |
| Jul 16, 2025 | 2.09 | 2.96 | 2.08 | 2.78 | 2.78 | 33.65% | 4,249,802 |
| Jul 15, 2025 | 2.05 | 2.18 | 1.85 | 2.08 | 2.08 | 2.46% | 783,340 |
| Jul 14, 2025 | 2.66 | 2.69 | 1.90 | 2.03 | 2.03 | -23.68% | 2,180,206 |
| Jul 11, 2025 | 2.54 | 3.08 | 2.51 | 2.66 | 2.66 | -19.88% | 4,025,424 |
| Jul 10, 2025 | 1.63 | 3.75 | 1.54 | 3.32 | 3.32 | 119.87% | 58,561,876 |
| Jul 9, 2025 | 1.41 | 1.51 | 1.41 | 1.51 | 1.51 | 8.63% | 169,487 |
| Jul 8, 2025 | 1.38 | 1.43 | 1.35 | 1.39 | 1.39 | 2.21% | 106,784 |
| Jul 7, 2025 | 1.44 | 1.44 | 1.35 | 1.36 | 1.36 | -5.56% | 137,303 |
| Jul 3, 2025 | 1.43 | 1.46 | 1.40 | 1.44 | 1.44 | - | 52,824 |
| Jul 2, 2025 | 1.43 | 1.50 | 1.43 | 1.44 | 1.44 | - | 51,207 |
| Jul 1, 2025 | 1.47 | 1.51 | 1.41 | 1.44 | 1.44 | -3.36% | 53,799 |
| Jun 30, 2025 | 1.51 | 1.57 | 1.45 | 1.49 | 1.49 | 2.76% | 61,041 |
| Jun 27, 2025 | 1.56 | 1.63 | 1.45 | 1.45 | 1.45 | -6.45% | 929,105 |
| Jun 26, 2025 | 1.61 | 1.62 | 1.49 | 1.55 | 1.55 | -0.64% | 78,071 |
| Jun 25, 2025 | 1.62 | 1.64 | 1.56 | 1.56 | 1.56 | -1.89% | 42,306 |
| Jun 24, 2025 | 1.55 | 1.65 | 1.54 | 1.59 | 1.59 | 3.92% | 82,849 |
| Jun 23, 2025 | 1.53 | 1.56 | 1.47 | 1.53 | 1.53 | -1.29% | 81,794 |
| Jun 20, 2025 | 1.61 | 1.62 | 1.51 | 1.55 | 1.55 | -2.82% | 84,443 |
| Jun 18, 2025 | 1.61 | 1.64 | 1.58 | 1.60 | 1.60 | -1.54% | 59,067 |
| Jun 17, 2025 | 1.66 | 1.66 | 1.60 | 1.62 | 1.62 | -3.57% | 54,724 |
| Jun 16, 2025 | 1.76 | 1.76 | 1.64 | 1.68 | 1.68 | 0.60% | 66,435 |
| Jun 13, 2025 | 1.68 | 1.85 | 1.63 | 1.67 | 1.67 | -1.76% | 154,641 |
| Jun 12, 2025 | 1.69 | 1.74 | 1.68 | 1.70 | 1.70 | - | 57,413 |
| Jun 11, 2025 | 1.74 | 1.81 | 1.68 | 1.70 | 1.70 | 1.19% | 70,345 |
| Jun 10, 2025 | 1.82 | 1.85 | 1.65 | 1.68 | 1.68 | -7.69% | 113,798 |
| Jun 9, 2025 | 1.98 | 1.98 | 1.78 | 1.82 | 1.82 | -4.21% | 100,693 |
| Jun 6, 2025 | 1.90 | 1.92 | 1.82 | 1.90 | 1.90 | 3.26% | 108,447 |
| Jun 5, 2025 | 1.94 | 1.97 | 1.82 | 1.84 | 1.84 | -4.66% | 172,778 |
| Jun 4, 2025 | 1.92 | 2.02 | 1.89 | 1.93 | 1.93 | 0.52% | 331,962 |
| Jun 3, 2025 | 1.80 | 1.97 | 1.80 | 1.92 | 1.92 | 4.92% | 91,249 |