Q32 Bio Inc. - Common Stock (QTTB)

18.46
-2.92 (-13.66%)
NASDAQ· Last Trade: Jul 14th, 7:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Q32 Bio Inc. - Common Stock (QTTB)

DateOpenHighLowCloseVolumeAdjusted Close
7/14/202621.2523.5717.5018.463,562,15318.46
7/13/202618.3122.5017.2821.3827,845,42221.38
7/10/202612.3812.4810.8111.213,505,37911.21
7/09/202614.2614.4312.3112.59265,25812.59
7/08/202613.4614.4212.6514.08436,18114.08
7/07/202613.4814.2012.6613.62239,39813.62
7/06/202613.0913.7612.7312.87247,59612.87
7/02/202612.6813.3012.5413.09162,68213.09
7/01/202612.8713.0612.4312.60193,38612.60
6/30/202614.1614.8512.3112.74539,80112.74
6/29/202613.1715.0213.0414.14722,05014.14
6/26/202612.0013.1811.9913.17493,96213.17
6/25/202611.1712.0010.5511.95273,54011.95
6/24/202611.8412.2310.6811.16322,34611.16
6/23/202612.6013.0911.7011.88384,99811.88
6/22/202612.0013.3911.9512.65443,70212.65
6/18/202613.1513.3711.7011.90407,79711.90
6/17/202612.7013.4012.6712.91251,50412.91
6/16/202612.8413.0612.2112.75427,79412.75
6/15/202612.7813.2511.9712.86361,24112.86
6/12/202612.7013.7112.5112.64326,90412.64
6/11/202612.7713.1412.2912.70437,96512.70
6/10/202611.4613.1011.2912.87645,09712.87
6/09/202612.1912.5511.5911.89628,13011.89
6/08/202613.3613.9911.0812.03660,80412.03
6/05/202613.8014.4912.8413.11764,85213.11
6/04/202611.8514.8511.8514.001,054,27314.00
6/03/202612.5213.1011.5312.19537,67712.19
6/02/202612.2713.1911.5112.64777,36212.64
6/01/202610.8212.5010.7911.661,072,77111.66
5/29/202610.6412.1510.3511.051,202,90811.05
5/28/202611.5212.2010.0510.311,285,27710.31
5/27/20269.1713.159.1512.8521,136,61112.85
5/26/20265.887.265.817.09298,8437.09
5/22/20265.756.135.615.80629,1095.80
5/21/20265.755.875.385.50181,0645.50
5/20/20266.026.075.605.67283,5415.67
5/19/20265.716.135.496.07303,1396.07
5/18/20266.306.595.695.75245,4255.75
5/15/20266.156.456.106.30113,3756.30
5/14/20266.026.285.666.25157,3816.25
5/13/20265.826.215.765.94182,3375.94
5/12/20265.185.905.085.84644,5365.84
5/11/20265.405.725.035.18176,7325.18
5/08/20265.395.475.275.37115,9295.37
5/07/20265.465.785.245.44154,7845.44
5/06/20265.105.525.025.47342,4625.47
5/05/20265.045.304.995.14263,3735.14
5/04/20265.095.274.975.04178,3585.04
5/01/20265.575.575.035.04300,4685.04
4/30/20265.585.705.255.60291,7785.60
4/29/20265.725.885.385.50147,5385.50
4/28/20265.395.855.365.72166,9905.72
4/27/20265.346.024.775.47502,6145.47
4/24/20266.476.736.106.22264,8486.22
4/23/20266.526.746.186.48210,3516.48
4/22/20266.506.846.306.65406,6886.65
4/21/20266.997.236.256.42527,8906.42
4/20/20265.876.725.786.65956,0836.65
4/17/20265.685.955.625.85791,7695.85
4/16/20266.136.245.635.72131,6855.72
4/15/20265.866.345.686.09239,2156.09