Skip to main content
Q32 Bio Inc. (QTTB)
NASDAQ: QTTB · Real-Time Price · USD
3.320
-0.300 (-8.29%)
At close: Dec 5, 2025, 4:00 PM EST
3.270
-0.050 (-1.51%)
After-hours: Dec 5, 2025, 7:59 PM EST

Q32 Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.563.663.213.323.32-8.29%562,777
Dec 4, 20253.573.753.253.623.621.40%889,007
Dec 3, 20253.313.963.303.573.574.69%2,077,399
Dec 2, 20253.803.933.233.413.41-10.73%6,398,715
Dec 1, 20254.256.373.753.823.8274.43%167,412,181
Nov 28, 20252.112.192.052.192.196.31%64,918
Nov 26, 20252.012.132.012.062.061.48%25,890
Nov 25, 20252.042.041.982.032.03-0.49%24,330
Nov 24, 20252.032.151.982.042.042.00%19,627
Nov 21, 20251.932.061.932.002.003.63%100,106
Nov 20, 20252.162.271.911.931.93-8.96%108,870
Nov 19, 20252.272.292.072.122.12-7.02%56,194
Nov 18, 20252.282.372.242.282.28-0.44%68,854
Nov 17, 20252.152.422.152.292.296.02%79,045
Nov 14, 20252.112.292.112.162.16-2.26%35,799
Nov 13, 20252.362.362.122.212.21-9.05%139,808
Nov 12, 20252.482.482.362.432.43-3.57%48,018
Nov 11, 20252.412.522.372.522.523.70%35,307
Nov 10, 20252.292.502.262.432.437.52%72,351
Nov 7, 20252.282.302.152.262.26-2.59%93,800
Nov 6, 20252.422.612.272.322.32-2.93%85,452
Nov 5, 20252.352.462.302.392.390.84%69,787
Nov 4, 20252.552.712.352.372.37-7.78%110,423
Nov 3, 20252.912.912.562.572.57-8.54%104,858
Oct 31, 20252.732.842.642.812.811.81%47,465
Oct 30, 20252.602.832.602.762.762.99%70,555
Oct 29, 20252.532.842.532.682.684.69%93,596
Oct 28, 20252.802.822.502.562.56-8.57%129,448
Oct 27, 20252.963.062.722.802.80-5.72%137,599
Oct 24, 20252.823.022.812.972.976.07%98,579
Oct 23, 20252.642.862.612.802.805.66%124,061
Oct 22, 20252.903.012.552.652.65-10.77%204,339
Oct 21, 20253.403.602.902.972.97-10.81%387,334
Oct 20, 20253.163.423.163.333.335.05%141,580
Oct 17, 20253.433.503.103.173.17-11.94%311,882
Oct 16, 20253.683.703.513.603.60-1.37%308,692
Oct 15, 20253.923.923.553.653.65-5.68%363,932
Oct 14, 20253.993.993.453.873.87-2.03%695,665
Oct 13, 20253.723.983.513.953.9510.64%707,171
Oct 10, 20253.593.823.403.573.5710.19%1,452,524
Oct 9, 20253.073.252.743.243.248.36%1,115,068
Oct 8, 20252.983.202.702.992.9918.65%2,768,371
Oct 7, 20252.212.642.122.522.5216.13%1,884,799
Oct 6, 20252.082.222.062.172.174.83%58,601
Oct 3, 20252.052.102.012.072.07-36,704
Oct 2, 20252.092.111.962.072.07-0.48%42,604
Oct 1, 20251.982.081.942.082.085.05%88,281
Sep 30, 20251.941.981.911.981.982.06%48,725
Sep 29, 20251.831.971.831.941.942.65%32,960
Sep 26, 20251.941.951.811.891.890.53%129,753
Sep 25, 20251.851.911.791.881.880.53%28,986
Sep 24, 20251.811.971.811.871.873.31%69,566
Sep 23, 20251.931.931.801.811.81-3.21%51,124
Sep 22, 20251.791.931.781.871.871.08%52,204
Sep 19, 20251.721.861.721.851.856.32%125,003
Sep 18, 20251.801.891.691.741.74-2.79%118,773
Sep 17, 20251.881.901.791.791.79-4.79%40,859
Sep 16, 20251.791.901.761.881.883.87%63,112
Sep 15, 20251.831.881.801.811.81-6.22%56,460
Sep 12, 20251.962.001.831.931.932.66%58,272
Sep 11, 20251.801.951.741.881.885.62%95,318
Sep 10, 20251.731.861.721.781.78-71,356
Sep 9, 20251.741.841.691.781.781.71%63,725
Sep 8, 20251.681.761.681.751.754.79%51,780
Sep 5, 20251.751.811.631.671.670.60%74,307
Sep 4, 20251.741.741.621.661.66-2.92%52,215
Sep 3, 20251.731.781.661.711.71-57,839
Sep 2, 20251.651.821.651.711.71-83,906
Aug 29, 20251.771.821.691.711.71-3.39%43,901
Aug 28, 20251.721.861.721.771.772.91%68,032
Aug 27, 20251.831.881.721.721.72-5.49%106,029
Aug 26, 20251.961.961.781.821.82-7.61%113,700
Aug 25, 20251.932.091.881.971.973.14%106,783
Aug 22, 20251.871.981.791.911.911.87%91,910
Aug 21, 20251.811.911.801.881.881.35%52,038
Aug 20, 20251.791.861.731.851.852.21%71,241
Aug 19, 20251.992.001.811.811.81-11.27%123,475
Aug 18, 20251.982.101.872.042.043.55%173,977
Aug 15, 20251.871.991.831.971.974.79%116,584
Aug 14, 20251.781.901.711.881.883.87%103,281
Aug 13, 20251.681.841.671.811.817.74%167,752
Aug 12, 20251.801.841.641.681.68-6.15%160,745
Aug 11, 20251.581.811.571.791.799.82%190,838
Aug 8, 20251.751.821.591.631.63-8.94%131,570
Aug 7, 20251.922.081.751.791.79-8.21%154,894
Aug 6, 20251.902.011.851.951.95-1.52%152,147
Aug 5, 20251.862.021.861.981.982.59%179,273
Aug 4, 20252.002.091.851.931.93-3.50%284,364
Aug 1, 20252.202.211.972.002.00-9.91%292,225
Jul 31, 20252.072.332.062.222.227.25%309,541
Jul 30, 20252.082.242.032.072.07-2.36%185,569
Jul 29, 20252.262.262.022.122.12-4.93%307,543
Jul 28, 20252.282.302.152.232.230.90%163,202
Jul 25, 20252.322.342.132.212.21-4.33%214,103
Jul 24, 20252.372.402.252.312.31-1.28%182,830
Jul 23, 20252.252.342.202.342.344.46%370,251
Jul 22, 20252.232.332.082.242.242.75%604,570
Jul 21, 20252.192.302.132.182.18-0.68%276,502
Jul 18, 20252.322.422.152.202.20-5.39%609,760
Jul 17, 20252.802.802.252.322.32-16.55%1,533,792