Q32 Bio Inc. (QTTB)
NASDAQ: QTTB · Real-Time Price · USD
5.72
+0.25 (4.57%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Q32 Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.39 | 5.85 | 5.36 | 5.72 | 5.72 | 4.57% | 165,077 |
| Apr 27, 2026 | 5.34 | 6.02 | 4.77 | 5.47 | 5.47 | -12.06% | 502,448 |
| Apr 24, 2026 | 6.47 | 6.73 | 6.10 | 6.22 | 6.22 | -4.01% | 236,928 |
| 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% | 406,310 |
| Apr 21, 2026 | 6.99 | 7.23 | 6.25 | 6.42 | 6.42 | -3.46% | 524,624 |
| Apr 20, 2026 | 5.87 | 6.72 | 5.78 | 6.65 | 6.65 | 13.68% | 955,518 |
| Apr 17, 2026 | 5.68 | 5.95 | 5.62 | 5.85 | 5.85 | 2.27% | 791,610 |
| Apr 16, 2026 | 6.13 | 6.24 | 5.63 | 5.72 | 5.72 | -6.08% | 131,684 |
| Apr 15, 2026 | 5.86 | 6.34 | 5.68 | 6.09 | 6.09 | 3.57% | 239,129 |
| Apr 14, 2026 | 5.38 | 5.99 | 5.38 | 5.88 | 5.88 | 8.69% | 121,292 |
| Apr 13, 2026 | 5.03 | 5.53 | 5.01 | 5.41 | 5.41 | 7.13% | 199,311 |
| Apr 10, 2026 | 5.00 | 5.22 | 4.86 | 5.05 | 5.05 | 2.64% | 247,123 |
| Apr 9, 2026 | 5.39 | 5.50 | 4.83 | 4.92 | 4.92 | -10.05% | 349,762 |
| Apr 8, 2026 | 6.10 | 6.13 | 5.31 | 5.47 | 5.47 | -7.29% | 201,952 |
| Apr 7, 2026 | 5.72 | 6.05 | 5.59 | 5.90 | 5.90 | 4.61% | 159,478 |
| Apr 6, 2026 | 6.37 | 6.37 | 5.63 | 5.64 | 5.64 | -11.60% | 276,899 |
| Apr 2, 2026 | 5.92 | 6.62 | 5.79 | 6.38 | 6.38 | 4.42% | 166,532 |
| Apr 1, 2026 | 6.59 | 6.76 | 5.96 | 6.11 | 6.11 | -4.83% | 1,205,214 |
| Mar 31, 2026 | 5.90 | 6.51 | 5.90 | 6.42 | 6.42 | 8.81% | 232,140 |
| Mar 30, 2026 | 7.01 | 7.49 | 5.66 | 5.90 | 5.90 | -18.62% | 593,069 |
| Mar 27, 2026 | 7.07 | 8.05 | 7.05 | 7.25 | 7.25 | 1.54% | 419,946 |
| Mar 26, 2026 | 7.09 | 7.85 | 7.02 | 7.14 | 7.14 | -1.52% | 361,458 |
| Mar 25, 2026 | 7.28 | 7.53 | 6.85 | 7.25 | 7.25 | -0.68% | 244,403 |
| 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 |
| 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% | 191,254 |
| Jan 28, 2026 | 3.95 | 3.97 | 3.65 | 3.95 | 3.95 | -1.00% | 188,226 |
| Jan 27, 2026 | 3.96 | 4.14 | 3.94 | 3.99 | 3.99 | -0.50% | 150,448 |
| Jan 26, 2026 | 3.83 | 4.08 | 3.67 | 4.01 | 4.01 | 2.04% | 187,277 |
| Jan 23, 2026 | 4.04 | 4.15 | 3.85 | 3.93 | 3.93 | -4.15% | 166,016 |
| Jan 22, 2026 | 4.16 | 4.18 | 4.04 | 4.10 | 4.10 | -1.91% | 115,129 |
| Jan 21, 2026 | 3.87 | 4.19 | 3.87 | 4.18 | 4.18 | 6.36% | 204,236 |
| Jan 20, 2026 | 3.47 | 4.01 | 3.47 | 3.93 | 3.93 | 9.17% | 365,391 |
| Jan 16, 2026 | 3.55 | 3.70 | 3.35 | 3.60 | 3.60 | - | 105,887 |
| Jan 15, 2026 | 3.58 | 3.70 | 3.49 | 3.60 | 3.60 | - | 97,751 |
| Jan 14, 2026 | 3.35 | 3.73 | 3.35 | 3.60 | 3.60 | 6.82% | 189,252 |
| 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% | 123,712 |
| Jan 9, 2026 | 3.63 | 3.73 | 3.48 | 3.60 | 3.60 | 0.56% | 145,873 |
| 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% | 190,077 |
| Jan 6, 2026 | 3.35 | 3.47 | 3.30 | 3.37 | 3.37 | - | 107,199 |
| Jan 5, 2026 | 3.45 | 3.50 | 3.29 | 3.37 | 3.37 | -2.03% | 114,728 |
| Jan 2, 2026 | 3.30 | 3.44 | 3.19 | 3.44 | 3.44 | 3.61% | 145,884 |
| Dec 31, 2025 | 3.18 | 3.34 | 3.10 | 3.32 | 3.32 | 3.75% | 135,884 |
| Dec 30, 2025 | 3.17 | 3.23 | 3.08 | 3.20 | 3.20 | - | 90,570 |
| Dec 29, 2025 | 3.19 | 3.29 | 3.11 | 3.20 | 3.20 | - | 106,067 |
| Dec 26, 2025 | 3.21 | 3.25 | 3.06 | 3.20 | 3.20 | - | 146,147 |
| Dec 24, 2025 | 3.11 | 3.23 | 3.06 | 3.20 | 3.20 | 2.56% | 117,469 |
| Dec 23, 2025 | 2.98 | 3.15 | 2.92 | 3.12 | 3.12 | 2.97% | 168,197 |
| Dec 22, 2025 | 2.94 | 3.18 | 2.94 | 3.03 | 3.03 | 2.36% | 211,180 |
| Dec 19, 2025 | 3.06 | 3.18 | 2.92 | 2.96 | 2.96 | -2.31% | 258,169 |
| 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 | - | 253,277 |
| Dec 16, 2025 | 3.02 | 3.07 | 2.85 | 2.88 | 2.88 | -5.57% | 197,769 |
| Dec 15, 2025 | 2.92 | 3.11 | 2.72 | 3.05 | 3.05 | 3.04% | 361,327 |
| Dec 12, 2025 | 3.16 | 3.27 | 2.85 | 2.96 | 2.96 | -6.92% | 329,142 |
| Dec 11, 2025 | 3.31 | 3.31 | 3.11 | 3.18 | 3.18 | -4.79% | 353,856 |
| Dec 10, 2025 | 3.13 | 3.37 | 3.06 | 3.34 | 3.34 | 3.09% | 298,696 |
| Dec 9, 2025 | 3.41 | 3.44 | 3.10 | 3.24 | 3.24 | -6.36% | 359,963 |
| Dec 8, 2025 | 3.24 | 3.64 | 3.15 | 3.46 | 3.46 | 4.22% | 806,403 |
| Dec 5, 2025 | 3.56 | 3.66 | 3.21 | 3.32 | 3.32 | -8.29% | 580,915 |
| Dec 4, 2025 | 3.57 | 3.75 | 3.25 | 3.62 | 3.62 | 1.40% | 910,675 |
| Dec 3, 2025 | 3.31 | 3.96 | 3.30 | 3.57 | 3.57 | 4.69% | 2,098,559 |