Q32 Bio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.800 | 9.000 | 8.385 | 8.590 | 8.590 | 425 |
| 2026-10-22 | 8.670 | 9.000 | 8.600 | 8.830 | 8.830 | 656 |
| 2026-10-21 | 8.600 | 8.940 | 8.589 | 8.670 | 8.670 | 251 |
| 2026-10-20 | 7.740 | 8.740 | 7.630 | 8.660 | 8.660 | 3,016 |
| 2026-10-19 | 7.520 | 7.837 | 7.430 | 7.752 | 7.752 | 202 |
| 2026-10-16 | 7.800 | 7.820 | 7.330 | 7.390 | 7.390 | 1,411 |
| 2026-10-15 | 8.030 | 8.200 | 7.870 | 7.900 | 7.900 | 790 |
| 2026-10-14 | 8.070 | 8.260 | 7.742 | 8.140 | 8.140 | 2,501 |
| 2026-10-13 | 8.880 | 8.880 | 7.940 | 7.940 | 7.940 | 3,801 |
| 2026-10-12 | 7.900 | 9.140 | 7.900 | 8.679 | 8.679 | 6,610 |
| 2026-10-09 | 7.900 | 8.400 | 7.900 | 8.380 | 8.380 | 2,567 |
| 2026-10-08 | 7.800 | 7.990 | 7.660 | 7.950 | 7.950 | 590 |
| 2026-10-07 | 7.950 | 8.130 | 7.905 | 7.965 | 7.965 | 905 |
| 2026-10-06 | 8.220 | 8.350 | 7.780 | 8.040 | 8.040 | 1,325 |
| 2026-10-05 | 8.180 | 8.480 | 7.890 | 8.410 | 8.410 | 2,732 |
| 2026-10-02 | 8.220 | 9.110 | 8.200 | 8.370 | 8.370 | 7,189 |
| 2026-10-01 | 8.420 | 8.720 | 7.760 | 8.643 | 8.643 | 6,374 |
| 2026-09-30 | 10.070 | 11.610 | 7.900 | 8.390 | 8.390 | 62,023 |
| 2026-09-29 | 10.130 | 10.130 | 9.176 | 9.550 | 9.550 | 8,833 |
| 2026-09-28 | 9.500 | 9.500 | 8.870 | 9.090 | 9.090 | 4,581 |
| 2026-09-25 | 9.670 | 9.670 | 8.795 | 8.830 | 8.830 | 1,883 |
| 2026-09-24 | 9.490 | 9.750 | 9.042 | 9.120 | 9.120 | 721 |
| 2026-09-23 | 10.910 | 10.990 | 9.650 | 9.670 | 9.670 | 2,437 |
| 2026-09-22 | 10.700 | 10.830 | 10.300 | 10.595 | 10.595 | 943 |
| 2026-09-21 | 10.400 | 10.790 | 10.350 | 10.470 | 10.470 | 559 |
| 2026-09-18 | 10.860 | 11.190 | 10.630 | 10.690 | 10.690 | 1,091 |
| 2026-09-17 | 11.140 | 11.250 | 10.900 | 10.930 | 10.930 | 386 |
| 2026-09-16 | 11.010 | 11.440 | 11.000 | 11.070 | 11.070 | 721 |
| 2026-09-15 | 10.700 | 10.790 | 10.650 | 10.790 | 10.790 | 66 |
| 2026-09-14 | 11.130 | 11.197 | 10.880 | 11.130 | 11.130 | 1,388 |
| 2026-09-11 | 10.720 | 10.990 | 10.450 | 10.990 | 10.990 | 1,055 |
| 2026-09-10 | 11.120 | 11.120 | 10.552 | 10.630 | 10.630 | 6,774 |
| 2026-09-09 | 11.560 | 12.000 | 11.370 | 11.370 | 11.370 | 1,939 |
| 2026-09-08 | 12.460 | 12.500 | 11.600 | 11.929 | 11.929 | 2,792 |
| 2026-09-04 | 12.600 | 13.120 | 11.752 | 12.070 | 12.070 | 2,537 |
| 2026-09-03 | 13.400 | 13.960 | 12.983 | 12.983 | 12.983 | 1,099 |
| 2026-09-02 | 13.940 | 14.300 | 13.500 | 13.530 | 13.530 | 843 |
| 2026-09-01 | 15.000 | 15.060 | 14.210 | 14.300 | 14.300 | 2,333 |
| 2026-08-31 | 14.900 | 15.290 | 14.796 | 14.890 | 14.890 | 567 |
| 2026-08-28 | 15.900 | 16.250 | 15.485 | 15.485 | 15.485 | 879 |
| 2026-08-27 | 16.180 | 16.220 | 15.910 | 16.140 | 16.140 | 532 |
| 2026-08-26 | 16.610 | 16.750 | 15.900 | 16.339 | 16.339 | 619 |
| 2026-08-25 | 16.530 | 16.850 | 16.010 | 16.268 | 16.268 | 314 |
| 2026-08-24 | 16.130 | 16.910 | 15.390 | 16.396 | 16.396 | 3,089 |
| 2026-08-21 | 15.950 | 16.300 | 15.650 | 16.000 | 16.000 | 326 |
| 2026-08-20 | 16.500 | 16.500 | 15.555 | 15.900 | 15.900 | 1,306 |
| 2026-08-19 | 15.050 | 15.770 | 15.050 | 15.590 | 15.590 | 804 |
| 2026-08-18 | 16.240 | 16.270 | 15.120 | 15.180 | 15.180 | 391 |
| 2026-08-17 | 15.150 | 16.110 | 15.125 | 15.740 | 15.740 | 1,341 |
| 2026-08-14 | 15.110 | 15.610 | 14.860 | 15.180 | 15.180 | 627 |
| 2026-08-13 | 15.200 | 15.860 | 15.190 | 15.660 | 15.660 | 1,031 |
| 2026-08-12 | 15.400 | 15.650 | 14.930 | 15.330 | 15.330 | 952 |
| 2026-08-11 | 15.670 | 16.300 | 14.798 | 15.250 | 15.250 | 2,301 |
| 2026-08-10 | 15.980 | 16.490 | 15.250 | 15.910 | 15.910 | 905 |
| 2026-08-07 | 16.580 | 17.090 | 15.412 | 15.810 | 15.810 | 2,859 |
| 2026-08-06 | 16.960 | 16.960 | 15.950 | 16.280 | 16.280 | 405 |
| 2026-08-05 | 15.990 | 16.960 | 15.990 | 16.630 | 16.630 | 1,642 |
| 2026-08-04 | 15.460 | 15.600 | 15.010 | 15.550 | 15.550 | 149 |
| 2026-08-03 | 14.400 | 15.800 | 14.400 | 15.450 | 15.450 | 760 |
| 2026-07-31 | 16.240 | 16.240 | 15.100 | 15.630 | 15.630 | 539 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.