Q32 Bio Inc. (QTTB)
NASDAQ: QTTB · Real-Time Price · USD
5.10
+0.40 (8.51%)
At close: Mar 9, 2026, 4:00 PM EDT
5.00
-0.10 (-1.96%)
After-hours: Mar 9, 2026, 6:27 PM EDT
Q32 Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.51 | 5.23 | 4.40 | 5.10 | 5.10 | 8.51% | 232,585 |
| Mar 6, 2026 | 4.46 | 4.81 | 4.17 | 4.70 | 4.70 | 3.52% | 264,478 |
| Mar 5, 2026 | 4.71 | 4.76 | 4.43 | 4.54 | 4.54 | -4.02% | 162,160 |
| Mar 4, 2026 | 4.86 | 5.03 | 4.61 | 4.73 | 4.73 | -3.27% | 174,832 |
| Mar 3, 2026 | 4.85 | 5.11 | 4.48 | 4.89 | 4.89 | -1.21% | 220,754 |
| Mar 2, 2026 | 4.43 | 5.04 | 4.40 | 4.95 | 4.95 | 8.55% | 293,251 |
| Feb 27, 2026 | 4.74 | 4.77 | 4.36 | 4.56 | 4.56 | -4.20% | 203,375 |
| Feb 26, 2026 | 4.69 | 4.82 | 4.53 | 4.76 | 4.76 | 0.63% | 119,294 |
| Feb 25, 2026 | 4.50 | 4.80 | 4.35 | 4.73 | 4.73 | 5.11% | 172,029 |
| Feb 24, 2026 | 4.48 | 4.69 | 4.41 | 4.50 | 4.50 | -1.75% | 67,900 |
| Feb 23, 2026 | 4.49 | 4.60 | 4.30 | 4.58 | 4.58 | -2.35% | 112,810 |
| Feb 20, 2026 | 4.14 | 4.70 | 4.01 | 4.69 | 4.69 | 9.84% | 225,314 |
| Feb 19, 2026 | 4.01 | 4.27 | 3.99 | 4.27 | 4.27 | 5.43% | 62,932 |
| Feb 18, 2026 | 4.21 | 4.31 | 4.03 | 4.05 | 4.05 | -5.37% | 81,416 |
| Feb 17, 2026 | 3.93 | 4.36 | 3.89 | 4.28 | 4.28 | 9.74% | 129,784 |
| Feb 13, 2026 | 3.82 | 3.98 | 3.78 | 3.90 | 3.90 | 1.83% | 71,484 |
| Feb 12, 2026 | 3.60 | 3.99 | 3.54 | 3.83 | 3.83 | 8.81% | 129,799 |
| Feb 11, 2026 | 3.87 | 4.15 | 3.42 | 3.52 | 3.52 | -8.81% | 209,513 |
| Feb 10, 2026 | 4.21 | 4.34 | 3.85 | 3.86 | 3.86 | -7.66% | 209,469 |
| Feb 9, 2026 | 4.28 | 4.41 | 4.02 | 4.18 | 4.18 | -1.42% | 122,522 |
| Feb 6, 2026 | 3.92 | 4.70 | 3.92 | 4.24 | 4.24 | 9.56% | 411,023 |
| Feb 5, 2026 | 3.96 | 4.10 | 3.77 | 3.87 | 3.87 | -3.73% | 187,963 |
| Feb 4, 2026 | 4.29 | 4.31 | 3.91 | 4.02 | 4.02 | -4.96% | 147,693 |
| Feb 3, 2026 | 3.95 | 4.27 | 3.91 | 4.23 | 4.23 | 6.28% | 151,273 |
| Feb 2, 2026 | 3.82 | 4.10 | 3.78 | 3.98 | 3.98 | 2.58% | 110,099 |
| Jan 30, 2026 | 3.88 | 4.11 | 3.88 | 3.88 | 3.88 | -3.48% | 180,082 |
| Jan 29, 2026 | 3.90 | 4.09 | 3.70 | 4.02 | 4.02 | 1.77% | 191,161 |
| Jan 28, 2026 | 3.95 | 3.97 | 3.65 | 3.95 | 3.95 | -1.00% | 187,864 |
| Jan 27, 2026 | 3.96 | 4.14 | 3.94 | 3.99 | 3.99 | -0.50% | 149,583 |
| Jan 26, 2026 | 3.83 | 4.08 | 3.67 | 4.01 | 4.01 | 2.04% | 186,084 |
| Jan 23, 2026 | 4.04 | 4.15 | 3.85 | 3.93 | 3.93 | -4.15% | 164,547 |
| Jan 22, 2026 | 4.16 | 4.18 | 4.04 | 4.10 | 4.10 | -1.91% | 114,914 |
| Jan 21, 2026 | 3.87 | 4.19 | 3.87 | 4.18 | 4.18 | 6.36% | 202,916 |
| Jan 20, 2026 | 3.47 | 4.01 | 3.47 | 3.93 | 3.93 | 9.17% | 365,337 |
| Jan 16, 2026 | 3.55 | 3.70 | 3.35 | 3.60 | 3.60 | - | 105,460 |
| Jan 15, 2026 | 3.58 | 3.70 | 3.49 | 3.60 | 3.60 | - | 97,749 |
| Jan 14, 2026 | 3.35 | 3.73 | 3.35 | 3.60 | 3.60 | 6.82% | 188,831 |
| Jan 13, 2026 | 3.61 | 3.62 | 3.35 | 3.37 | 3.37 | -7.42% | 124,069 |
| Jan 12, 2026 | 3.66 | 3.73 | 3.52 | 3.64 | 3.64 | 1.11% | 123,517 |
| Jan 9, 2026 | 3.63 | 3.73 | 3.48 | 3.60 | 3.60 | 0.56% | 145,584 |
| Jan 8, 2026 | 3.33 | 3.77 | 3.25 | 3.58 | 3.58 | 7.51% | 323,864 |
| Jan 7, 2026 | 3.43 | 3.55 | 3.22 | 3.33 | 3.33 | -1.19% | 188,136 |
| Jan 6, 2026 | 3.35 | 3.47 | 3.30 | 3.37 | 3.37 | - | 107,093 |
| Jan 5, 2026 | 3.45 | 3.50 | 3.29 | 3.37 | 3.37 | -2.03% | 114,289 |
| Jan 2, 2026 | 3.30 | 3.44 | 3.19 | 3.44 | 3.44 | 3.61% | 145,873 |
| Dec 31, 2025 | 3.18 | 3.34 | 3.10 | 3.32 | 3.32 | 3.75% | 135,862 |
| Dec 30, 2025 | 3.17 | 3.23 | 3.08 | 3.20 | 3.20 | - | 90,550 |
| Dec 29, 2025 | 3.19 | 3.29 | 3.11 | 3.20 | 3.20 | - | 105,855 |
| Dec 26, 2025 | 3.21 | 3.25 | 3.06 | 3.20 | 3.20 | - | 145,994 |
| Dec 24, 2025 | 3.11 | 3.23 | 3.06 | 3.20 | 3.20 | 2.56% | 114,473 |
| Dec 23, 2025 | 2.98 | 3.15 | 2.92 | 3.12 | 3.12 | 2.97% | 166,440 |
| Dec 22, 2025 | 2.94 | 3.18 | 2.94 | 3.03 | 3.03 | 2.36% | 210,770 |
| Dec 19, 2025 | 3.06 | 3.18 | 2.92 | 2.96 | 2.96 | -2.31% | 257,865 |
| Dec 18, 2025 | 2.83 | 3.10 | 2.83 | 3.03 | 3.03 | 5.21% | 152,364 |
| Dec 17, 2025 | 2.84 | 3.04 | 2.84 | 2.88 | 2.88 | - | 252,815 |
| Dec 16, 2025 | 3.02 | 3.07 | 2.85 | 2.88 | 2.88 | -5.57% | 189,862 |
| Dec 15, 2025 | 2.92 | 3.11 | 2.72 | 3.05 | 3.05 | 3.04% | 357,904 |
| Dec 12, 2025 | 3.16 | 3.27 | 2.85 | 2.96 | 2.96 | -6.92% | 323,497 |
| Dec 11, 2025 | 3.31 | 3.31 | 3.11 | 3.18 | 3.18 | -4.79% | 352,837 |
| Dec 10, 2025 | 3.13 | 3.37 | 3.06 | 3.34 | 3.34 | 3.09% | 296,201 |
| Dec 9, 2025 | 3.41 | 3.44 | 3.10 | 3.24 | 3.24 | -6.36% | 359,439 |
| Dec 8, 2025 | 3.24 | 3.64 | 3.15 | 3.46 | 3.46 | 4.22% | 805,901 |
| Dec 5, 2025 | 3.56 | 3.66 | 3.21 | 3.32 | 3.32 | -8.29% | 562,777 |
| Dec 4, 2025 | 3.57 | 3.75 | 3.25 | 3.62 | 3.62 | 1.40% | 889,007 |
| Dec 3, 2025 | 3.31 | 3.96 | 3.30 | 3.57 | 3.57 | 4.69% | 2,077,399 |
| Dec 2, 2025 | 3.80 | 3.93 | 3.23 | 3.41 | 3.41 | -10.73% | 6,398,715 |
| Dec 1, 2025 | 4.25 | 6.37 | 3.75 | 3.82 | 3.82 | 74.43% | 167,412,181 |
| Nov 28, 2025 | 2.11 | 2.19 | 2.05 | 2.19 | 2.19 | 6.31% | 64,918 |
| Nov 26, 2025 | 2.01 | 2.13 | 2.01 | 2.06 | 2.06 | 1.48% | 25,890 |
| Nov 25, 2025 | 2.04 | 2.04 | 1.98 | 2.03 | 2.03 | -0.49% | 24,330 |
| Nov 24, 2025 | 2.03 | 2.15 | 1.98 | 2.04 | 2.04 | 2.00% | 19,627 |
| Nov 21, 2025 | 1.93 | 2.06 | 1.93 | 2.00 | 2.00 | 3.63% | 100,106 |
| Nov 20, 2025 | 2.16 | 2.27 | 1.91 | 1.93 | 1.93 | -8.96% | 108,870 |
| Nov 19, 2025 | 2.27 | 2.29 | 2.07 | 2.12 | 2.12 | -7.02% | 56,194 |
| Nov 18, 2025 | 2.28 | 2.37 | 2.24 | 2.28 | 2.28 | -0.44% | 68,854 |
| Nov 17, 2025 | 2.15 | 2.42 | 2.15 | 2.29 | 2.29 | 6.02% | 79,045 |
| Nov 14, 2025 | 2.11 | 2.29 | 2.11 | 2.16 | 2.16 | -2.26% | 35,799 |
| Nov 13, 2025 | 2.36 | 2.36 | 2.12 | 2.21 | 2.21 | -9.05% | 139,808 |
| Nov 12, 2025 | 2.48 | 2.48 | 2.36 | 2.43 | 2.43 | -3.57% | 48,018 |
| Nov 11, 2025 | 2.41 | 2.52 | 2.37 | 2.52 | 2.52 | 3.70% | 35,307 |
| Nov 10, 2025 | 2.29 | 2.50 | 2.26 | 2.43 | 2.43 | 7.52% | 72,351 |
| Nov 7, 2025 | 2.28 | 2.30 | 2.15 | 2.26 | 2.26 | -2.59% | 93,800 |
| Nov 6, 2025 | 2.42 | 2.61 | 2.27 | 2.32 | 2.32 | -2.93% | 85,452 |
| Nov 5, 2025 | 2.35 | 2.46 | 2.30 | 2.39 | 2.39 | 0.84% | 69,787 |
| Nov 4, 2025 | 2.55 | 2.71 | 2.35 | 2.37 | 2.37 | -7.78% | 110,423 |
| Nov 3, 2025 | 2.91 | 2.91 | 2.56 | 2.57 | 2.57 | -8.54% | 104,858 |
| Oct 31, 2025 | 2.73 | 2.84 | 2.64 | 2.81 | 2.81 | 1.81% | 47,465 |
| Oct 30, 2025 | 2.60 | 2.83 | 2.60 | 2.76 | 2.76 | 2.99% | 70,555 |
| Oct 29, 2025 | 2.53 | 2.84 | 2.53 | 2.68 | 2.68 | 4.69% | 93,596 |
| Oct 28, 2025 | 2.80 | 2.82 | 2.50 | 2.56 | 2.56 | -8.57% | 129,448 |
| Oct 27, 2025 | 2.96 | 3.06 | 2.72 | 2.80 | 2.80 | -5.72% | 137,599 |
| Oct 24, 2025 | 2.82 | 3.02 | 2.81 | 2.97 | 2.97 | 6.07% | 98,579 |
| Oct 23, 2025 | 2.64 | 2.86 | 2.61 | 2.80 | 2.80 | 5.66% | 124,061 |
| Oct 22, 2025 | 2.90 | 3.01 | 2.55 | 2.65 | 2.65 | -10.77% | 204,339 |
| Oct 21, 2025 | 3.40 | 3.60 | 2.90 | 2.97 | 2.97 | -10.81% | 387,334 |
| Oct 20, 2025 | 3.16 | 3.42 | 3.16 | 3.33 | 3.33 | 5.05% | 141,580 |
| Oct 17, 2025 | 3.43 | 3.50 | 3.10 | 3.17 | 3.17 | -11.94% | 311,882 |
| Oct 16, 2025 | 3.68 | 3.70 | 3.51 | 3.60 | 3.60 | -1.37% | 308,692 |
| Oct 15, 2025 | 3.92 | 3.92 | 3.55 | 3.65 | 3.65 | -5.68% | 363,932 |
| Oct 14, 2025 | 3.99 | 3.99 | 3.45 | 3.87 | 3.87 | -2.03% | 695,665 |