My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.143 -0.458 (-12.71%)
Streaming Delayed Price Updated: 1:14 PM EDT, Oct 17, 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 (%)
Oct 16, 2025 3.680 3.700 3.510 3.600 300,131 -0.05(-1.37%)
Oct 15, 2025 3.920 3.920 3.550 3.650 363,784 -0.22(-5.68%)
Oct 14, 2025 3.990 3.990 3.450 3.870 694,860 -0.08(-2.03%)
Oct 13, 2025 3.720 3.980 3.510 3.950 700,686 +0.38(+10.64%)
Oct 10, 2025 3.590 3.820 3.399 3.570 1,452,524 +0.33(+10.19%)
Oct 09, 2025 3.070 3.248 2.740 3.240 1,080,314 +0.25(+8.36%)
Oct 08, 2025 2.980 3.200 2.700 2.990 2,764,510 +0.47(+18.65%)
Oct 07, 2025 2.210 2.640 2.115 2.520 1,842,550 +0.35(+16.13%)
Oct 06, 2025 2.080 2.220 2.060 2.170 58,492 +0.10(+4.83%)
Oct 03, 2025 2.050 2.100 2.010 2.070 36,704 +0.00(+0.00%)
Oct 02, 2025 2.090 2.110 1.960 2.070 42,604 -0.01(-0.48%)
Oct 01, 2025 1.980 2.080 1.936 2.080 88,281 +0.10(+5.05%)
Sep 30, 2025 1.940 1.980 1.910 1.980 48,725 +0.04(+2.06%)
Sep 29, 2025 1.830 1.970 1.830 1.940 32,960 +0.05(+2.65%)
Sep 26, 2025 1.940 1.945 1.805 1.890 129,753 +0.01(+0.53%)
Sep 25, 2025 1.850 1.907 1.791 1.880 28,986 +0.01(+0.53%)
Sep 24, 2025 1.810 1.966 1.810 1.870 69,565 +0.06(+3.31%)
Sep 23, 2025 1.930 1.930 1.800 1.810 51,124 -0.06(-3.21%)
Sep 22, 2025 1.790 1.930 1.780 1.870 52,204 +0.02(+1.08%)
Sep 19, 2025 1.720 1.860 1.720 1.850 125,003 +0.11(+6.32%)
Sep 18, 2025 1.800 1.890 1.690 1.740 118,773 -0.05(-2.79%)
Sep 17, 2025 1.880 1.903 1.790 1.790 40,859 -0.09(-4.79%)
Sep 16, 2025 1.790 1.900 1.763 1.880 63,112 +0.07(+3.87%)
Sep 15, 2025 1.830 1.880 1.800 1.810 56,460 -0.12(-6.22%)
Sep 12, 2025 1.960 2.000 1.830 1.930 58,272 +0.05(+2.66%)
Sep 11, 2025 1.800 1.950 1.740 1.880 95,318 +0.10(+5.62%)
Sep 10, 2025 1.730 1.860 1.717 1.780 71,356 +0.00(+0.00%)
Sep 09, 2025 1.740 1.839 1.690 1.780 63,725 +0.03(+1.71%)
Sep 08, 2025 1.680 1.760 1.680 1.750 51,774 +0.08(+4.79%)
Sep 05, 2025 1.750 1.810 1.630 1.670 74,307 +0.01(+0.60%)
Sep 04, 2025 1.740 1.740 1.620 1.660 52,185 -0.05(-2.92%)
Sep 03, 2025 1.730 1.780 1.660 1.710 57,691 +0.00(+0.00%)
Sep 02, 2025 1.650 1.820 1.650 1.710 83,886 +0.00(+0.00%)
Aug 29, 2025 1.770 1.815 1.690 1.710 43,901 -0.06(-3.39%)
Aug 28, 2025 1.720 1.856 1.720 1.770 68,032 +0.05(+2.91%)
Aug 27, 2025 1.830 1.879 1.720 1.720 105,552 -0.10(-5.49%)
Aug 26, 2025 1.960 1.960 1.780 1.820 113,638 -0.15(-7.61%)
Aug 25, 2025 1.930 2.090 1.875 1.970 106,721 +0.06(+3.14%)
Aug 22, 2025 1.870 1.980 1.791 1.910 91,910 +0.03(+1.87%)
Aug 21, 2025 1.810 1.910 1.800 1.875 52,038 +0.02(+1.35%)
Aug 20, 2025 1.790 1.860 1.730 1.850 71,241 +0.04(+2.21%)
Aug 19, 2025 1.990 2.000 1.806 1.810 123,474 -0.23(-11.27%)
Aug 18, 2025 1.980 2.100 1.870 2.040 173,977 +0.07(+3.55%)
Aug 15, 2025 1.870 1.990 1.830 1.970 116,584 +0.09(+4.79%)
Aug 14, 2025 1.780 1.900 1.710 1.880 103,281 +0.07(+3.87%)
Aug 13, 2025 1.680 1.840 1.670 1.810 167,752 +0.13(+7.74%)
Aug 12, 2025 1.800 1.840 1.640 1.680 160,745 -0.11(-6.15%)
Aug 11, 2025 1.580 1.809 1.569 1.790 190,808 +0.16(+9.82%)
Aug 08, 2025 1.750 1.820 1.587 1.630 131,570 -0.16(-8.94%)
Aug 07, 2025 1.920 2.080 1.750 1.790 152,985 -0.16(-8.21%)
Aug 06, 2025 1.900 2.010 1.854 1.950 152,145 -0.03(-1.52%)
Aug 05, 2025 1.860 2.020 1.860 1.980 179,272 +0.05(+2.59%)
Aug 04, 2025 2.000 2.090 1.850 1.930 284,364 -0.07(-3.50%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.