Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Q32 Bio Inc. - Common Stock (NQ:QTTB)

2.220 +0.150 (+7.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 2.070 2.325 2.060 2.220 309,541 +0.15(+7.25%)
Jul 30, 2025 2.080 2.240 2.030 2.070 185,569 -0.05(-2.36%)
Jul 29, 2025 2.260 2.260 2.020 2.120 307,543 -0.11(-4.93%)
Jul 28, 2025 2.280 2.300 2.150 2.230 163,003 +0.02(+0.90%)
Jul 25, 2025 2.320 2.338 2.130 2.210 214,103 -0.10(-4.33%)
Jul 24, 2025 2.370 2.400 2.250 2.310 182,829 -0.03(-1.28%)
Jul 23, 2025 2.250 2.344 2.200 2.340 369,838 +0.10(+4.46%)
Jul 22, 2025 2.230 2.330 2.080 2.240 603,500 +0.06(+2.75%)
Jul 21, 2025 2.190 2.295 2.129 2.180 276,502 -0.01(-0.68%)
Jul 18, 2025 2.320 2.417 2.150 2.195 609,760 -0.12(-5.39%)
Jul 17, 2025 2.800 2.800 2.250 2.320 1,532,746 -0.46(-16.55%)
Jul 16, 2025 2.090 2.960 2.080 2.780 4,247,052 +0.70(+33.65%)
Jul 15, 2025 2.050 2.180 1.850 2.080 782,918 +0.05(+2.46%)
Jul 14, 2025 2.660 2.690 1.900 2.030 2,176,971 -0.63(-23.68%)
Jul 11, 2025 2.540 3.080 2.510 2.660 4,025,430 -0.66(-19.88%)
Jul 10, 2025 1.630 3.750 1.540 3.320 59,496,396 +1.81(+119.87%)
Jul 09, 2025 1.410 1.510 1.407 1.510 160,791 +0.12(+8.63%)
Jul 08, 2025 1.380 1.430 1.350 1.390 105,510 +0.03(+2.21%)
Jul 07, 2025 1.440 1.440 1.345 1.360 137,303 -0.08(-5.56%)
Jul 03, 2025 1.430 1.462 1.400 1.440 52,824 +0.00(+0.00%)
Jul 02, 2025 1.430 1.500 1.430 1.440 49,707 +0.00(+0.00%)
Jul 01, 2025 1.470 1.510 1.410 1.440 53,799 -0.05(-3.36%)
Jun 30, 2025 1.510 1.570 1.450 1.490 61,041 +0.04(+2.76%)
Jun 27, 2025 1.560 1.625 1.450 1.450 929,105 -0.10(-6.45%)
Jun 26, 2025 1.610 1.618 1.490 1.550 78,071 -0.01(-0.64%)
Jun 25, 2025 1.620 1.640 1.560 1.560 42,306 -0.03(-1.89%)
Jun 24, 2025 1.550 1.645 1.540 1.590 82,849 +0.06(+3.92%)
Jun 23, 2025 1.530 1.560 1.470 1.530 81,794 -0.02(-1.29%)
Jun 20, 2025 1.610 1.620 1.510 1.550 84,443 -0.04(-2.82%)
Jun 18, 2025 1.610 1.640 1.580 1.595 59,067 -0.03(-1.54%)
Jun 17, 2025 1.660 1.660 1.600 1.620 54,694 -0.06(-3.57%)
Jun 16, 2025 1.760 1.760 1.640 1.680 66,435 +0.01(+0.60%)
Jun 13, 2025 1.680 1.850 1.630 1.670 154,641 -0.03(-1.76%)
Jun 12, 2025 1.690 1.740 1.680 1.700 57,413 +0.00(+0.00%)
Jun 11, 2025 1.740 1.810 1.680 1.700 70,345 +0.02(+1.19%)
Jun 10, 2025 1.820 1.850 1.650 1.680 113,798 -0.14(-7.69%)
Jun 09, 2025 1.980 1.980 1.780 1.820 100,693 -0.08(-4.21%)
Jun 06, 2025 1.900 1.920 1.820 1.900 108,447 +0.06(+3.26%)
Jun 05, 2025 1.940 1.970 1.820 1.840 172,671 -0.09(-4.66%)
Jun 04, 2025 1.920 2.015 1.890 1.930 331,462 +0.01(+0.52%)
Jun 03, 2025 1.800 1.970 1.799 1.920 91,249 +0.09(+4.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.