Q32 Bio Inc. (QTTB)
NASDAQ: QTTB · Real-Time Price · USD
13.17
+1.22 (10.21%)
At close: Jun 26, 2026, 4:00 PM EDT
13.02
-0.15 (-1.14%)
After-hours: Jun 26, 2026, 7:02 PM EDT
Q32 Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12.00 | 13.18 | 11.99 | 13.17 | 13.17 | 10.21% | 493,633 |
| Jun 25, 2026 | 11.17 | 12.00 | 10.55 | 11.95 | 11.95 | 7.08% | 273,430 |
| Jun 24, 2026 | 11.84 | 12.23 | 10.68 | 11.16 | 11.16 | -6.06% | 322,161 |
| Jun 23, 2026 | 12.60 | 13.09 | 11.70 | 11.88 | 11.88 | -6.09% | 384,866 |
| Jun 22, 2026 | 12.00 | 13.39 | 11.95 | 12.65 | 12.65 | 6.30% | 443,567 |
| Jun 18, 2026 | 13.15 | 13.37 | 11.70 | 11.90 | 11.90 | -7.82% | 407,782 |
| Jun 17, 2026 | 12.70 | 13.40 | 12.67 | 12.91 | 12.91 | 1.25% | 251,503 |
| Jun 16, 2026 | 12.84 | 13.06 | 12.21 | 12.75 | 12.75 | -0.86% | 427,793 |
| Jun 15, 2026 | 12.78 | 13.25 | 11.97 | 12.86 | 12.86 | 1.74% | 361,241 |
| Jun 12, 2026 | 12.70 | 13.71 | 12.51 | 12.64 | 12.64 | -0.47% | 326,903 |
| Jun 11, 2026 | 12.77 | 13.14 | 12.30 | 12.70 | 12.70 | -1.32% | 437,964 |
| Jun 10, 2026 | 11.46 | 13.10 | 11.29 | 12.87 | 12.87 | 8.24% | 645,297 |
| Jun 9, 2026 | 12.19 | 12.55 | 11.59 | 11.89 | 11.89 | -1.16% | 628,565 |
| Jun 8, 2026 | 13.36 | 13.99 | 11.08 | 12.03 | 12.03 | -8.24% | 660,825 |
| Jun 5, 2026 | 13.80 | 14.49 | 12.84 | 13.11 | 13.11 | -6.36% | 764,852 |
| Jun 4, 2026 | 11.85 | 14.85 | 11.85 | 14.00 | 14.00 | 14.85% | 1,055,094 |
| Jun 3, 2026 | 12.52 | 13.10 | 11.53 | 12.19 | 12.19 | -3.56% | 537,677 |
| Jun 2, 2026 | 12.27 | 13.19 | 11.51 | 12.64 | 12.64 | 8.40% | 777,810 |
| Jun 1, 2026 | 10.82 | 12.50 | 10.79 | 11.66 | 11.66 | 5.52% | 1,072,958 |
| May 29, 2026 | 10.64 | 12.15 | 10.35 | 11.05 | 11.05 | 7.18% | 1,202,908 |
| May 28, 2026 | 11.52 | 12.20 | 10.05 | 10.31 | 10.31 | -19.77% | 1,287,798 |
| May 27, 2026 | 9.17 | 13.15 | 9.15 | 12.85 | 12.85 | 81.24% | 21,152,833 |
| May 26, 2026 | 5.88 | 7.26 | 5.81 | 7.09 | 7.09 | 22.24% | 299,527 |
| May 22, 2026 | 5.75 | 6.14 | 5.61 | 5.80 | 5.80 | 5.45% | 629,107 |
| May 21, 2026 | 5.75 | 5.87 | 5.38 | 5.50 | 5.50 | -3.00% | 181,085 |
| May 20, 2026 | 6.02 | 6.07 | 5.60 | 5.67 | 5.67 | -6.59% | 284,289 |
| May 19, 2026 | 5.71 | 6.13 | 5.49 | 6.07 | 6.07 | 5.57% | 303,246 |
| May 18, 2026 | 6.30 | 6.59 | 5.69 | 5.75 | 5.75 | -8.73% | 245,443 |
| May 15, 2026 | 6.15 | 6.45 | 6.10 | 6.30 | 6.30 | 0.80% | 113,372 |
| May 14, 2026 | 6.02 | 6.28 | 5.66 | 6.25 | 6.25 | 5.22% | 157,530 |
| May 13, 2026 | 5.82 | 6.21 | 5.76 | 5.94 | 5.94 | 2.24% | 182,337 |
| May 12, 2026 | 5.18 | 5.90 | 5.08 | 5.81 | 5.81 | 12.16% | 644,536 |
| May 11, 2026 | 5.40 | 5.72 | 5.03 | 5.18 | 5.18 | -3.54% | 176,732 |
| May 8, 2026 | 5.37 | 5.47 | 5.27 | 5.37 | 5.37 | -1.29% | 115,928 |
| May 7, 2026 | 5.46 | 5.78 | 5.24 | 5.44 | 5.44 | -0.55% | 154,783 |
| May 6, 2026 | 5.10 | 5.52 | 5.02 | 5.47 | 5.47 | 6.42% | 342,461 |
| May 5, 2026 | 5.04 | 5.30 | 4.99 | 5.14 | 5.14 | 1.98% | 263,372 |
| May 4, 2026 | 5.09 | 5.27 | 4.97 | 5.04 | 5.04 | - | 178,357 |
| May 1, 2026 | 5.57 | 5.57 | 5.03 | 5.04 | 5.04 | -10.00% | 300,466 |
| Apr 30, 2026 | 5.58 | 5.70 | 5.26 | 5.60 | 5.60 | 1.82% | 291,778 |
| Apr 29, 2026 | 5.72 | 5.88 | 5.38 | 5.50 | 5.50 | -3.85% | 147,537 |
| Apr 28, 2026 | 5.39 | 5.85 | 5.36 | 5.72 | 5.72 | 4.57% | 166,992 |
| Apr 27, 2026 | 5.34 | 6.02 | 4.77 | 5.47 | 5.47 | -12.06% | 502,615 |
| Apr 24, 2026 | 6.47 | 6.73 | 6.10 | 6.22 | 6.22 | -4.01% | 264,847 |
| Apr 23, 2026 | 6.52 | 6.74 | 6.18 | 6.48 | 6.48 | -2.56% | 210,350 |
| Apr 22, 2026 | 6.50 | 6.84 | 6.30 | 6.65 | 6.65 | 3.58% | 406,688 |
| Apr 21, 2026 | 6.99 | 7.23 | 6.25 | 6.42 | 6.42 | -3.46% | 528,140 |
| Apr 20, 2026 | 5.87 | 6.72 | 5.78 | 6.65 | 6.65 | 13.68% | 956,207 |
| Apr 17, 2026 | 5.68 | 5.95 | 5.62 | 5.85 | 5.85 | 2.27% | 791,768 |
| Apr 16, 2026 | 6.13 | 6.24 | 5.63 | 5.72 | 5.72 | -6.08% | 131,685 |
| Apr 15, 2026 | 5.86 | 6.34 | 5.68 | 6.09 | 6.09 | 3.57% | 239,215 |
| Apr 14, 2026 | 5.38 | 5.99 | 5.38 | 5.88 | 5.88 | 8.69% | 122,413 |
| Apr 13, 2026 | 5.03 | 5.53 | 5.01 | 5.41 | 5.41 | 7.13% | 199,358 |
| Apr 10, 2026 | 5.00 | 5.22 | 4.86 | 5.05 | 5.05 | 2.64% | 252,167 |
| Apr 9, 2026 | 5.39 | 5.50 | 4.83 | 4.92 | 4.92 | -10.05% | 350,921 |
| Apr 8, 2026 | 6.10 | 6.13 | 5.31 | 5.47 | 5.47 | -7.29% | 202,310 |
| Apr 7, 2026 | 5.72 | 6.05 | 5.59 | 5.90 | 5.90 | 4.61% | 160,247 |
| Apr 6, 2026 | 6.37 | 6.37 | 5.63 | 5.64 | 5.64 | -11.60% | 277,517 |
| Apr 2, 2026 | 5.92 | 6.62 | 5.79 | 6.38 | 6.38 | 4.42% | 166,635 |
| Apr 1, 2026 | 6.59 | 6.76 | 5.96 | 6.11 | 6.11 | -4.83% | 1,206,482 |
| Mar 31, 2026 | 5.90 | 6.51 | 5.90 | 6.42 | 6.42 | 8.81% | 232,150 |
| Mar 30, 2026 | 7.01 | 7.49 | 5.66 | 5.90 | 5.90 | -18.62% | 593,773 |
| Mar 27, 2026 | 7.07 | 8.05 | 7.05 | 7.25 | 7.25 | 1.54% | 425,797 |
| Mar 26, 2026 | 7.09 | 7.85 | 7.02 | 7.14 | 7.14 | -1.52% | 362,889 |
| Mar 25, 2026 | 7.28 | 7.53 | 6.85 | 7.25 | 7.25 | -0.68% | 244,409 |
| Mar 24, 2026 | 6.74 | 7.37 | 6.40 | 7.30 | 7.30 | 7.99% | 277,887 |
| Mar 23, 2026 | 6.59 | 7.45 | 6.30 | 6.76 | 6.76 | 1.20% | 531,380 |
| Mar 20, 2026 | 6.97 | 7.04 | 6.16 | 6.68 | 6.68 | 0.15% | 384,514 |
| Mar 19, 2026 | 5.69 | 6.79 | 5.51 | 6.67 | 6.67 | 14.80% | 345,468 |
| Mar 18, 2026 | 6.20 | 6.31 | 5.58 | 5.81 | 5.81 | -5.22% | 178,901 |
| Mar 17, 2026 | 6.30 | 6.67 | 5.99 | 6.13 | 6.13 | -2.70% | 219,204 |
| Mar 16, 2026 | 6.80 | 6.91 | 6.14 | 6.30 | 6.30 | -7.62% | 337,464 |
| Mar 13, 2026 | 7.21 | 7.80 | 6.55 | 6.82 | 6.82 | -3.12% | 405,974 |
| Mar 12, 2026 | 6.86 | 7.65 | 6.71 | 7.04 | 7.04 | 1.88% | 333,039 |
| Mar 11, 2026 | 5.99 | 7.10 | 5.85 | 6.91 | 6.91 | 15.36% | 540,755 |
| Mar 10, 2026 | 5.10 | 6.09 | 5.08 | 5.99 | 5.99 | 17.45% | 454,281 |
| Mar 9, 2026 | 4.51 | 5.23 | 4.40 | 5.10 | 5.10 | 8.51% | 233,185 |
| Mar 6, 2026 | 4.46 | 4.81 | 4.17 | 4.70 | 4.70 | 3.52% | 265,769 |
| Mar 5, 2026 | 4.71 | 4.76 | 4.43 | 4.54 | 4.54 | -4.02% | 162,352 |
| Mar 4, 2026 | 4.86 | 5.03 | 4.61 | 4.73 | 4.73 | -3.27% | 175,104 |
| Mar 3, 2026 | 4.85 | 5.11 | 4.48 | 4.89 | 4.89 | -1.21% | 221,879 |
| Mar 2, 2026 | 4.43 | 5.04 | 4.40 | 4.95 | 4.95 | 8.55% | 294,008 |
| Feb 27, 2026 | 4.74 | 4.77 | 4.36 | 4.56 | 4.56 | -4.20% | 204,004 |
| Feb 26, 2026 | 4.69 | 4.82 | 4.53 | 4.76 | 4.76 | 0.63% | 135,560 |
| Feb 25, 2026 | 4.50 | 4.80 | 4.35 | 4.73 | 4.73 | 5.11% | 172,573 |
| Feb 24, 2026 | 4.48 | 4.69 | 4.41 | 4.50 | 4.50 | -1.75% | 68,420 |
| Feb 23, 2026 | 4.49 | 4.60 | 4.30 | 4.58 | 4.58 | -2.35% | 112,812 |
| Feb 20, 2026 | 4.14 | 4.70 | 4.01 | 4.69 | 4.69 | 9.84% | 226,602 |
| Feb 19, 2026 | 4.01 | 4.27 | 3.99 | 4.27 | 4.27 | 5.43% | 117,332 |
| Feb 18, 2026 | 4.21 | 4.31 | 4.03 | 4.05 | 4.05 | -5.37% | 81,447 |
| 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% | 71,498 |
| 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% | 209,534 |
| 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% | 411,342 |
| Feb 5, 2026 | 3.96 | 4.10 | 3.77 | 3.87 | 3.87 | -3.73% | 197,443 |
| Feb 4, 2026 | 4.29 | 4.31 | 3.91 | 4.02 | 4.02 | -4.96% | 147,699 |
| Feb 3, 2026 | 3.95 | 4.27 | 3.91 | 4.23 | 4.23 | 6.28% | 151,273 |