Q32 Bio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 40.848 | 40.848 | 36.850 | 36.850 | 36.850 | 101 |
| 2024-08-07 | 40.300 | 40.300 | 40.300 | 40.300 | 40.300 | 1 |
| 2024-08-06 | 41.300 | 41.300 | 40.138 | 40.138 | 40.138 | 24 |
| 2024-08-05 | 34.684 | 35.700 | 34.684 | 35.700 | 35.700 | 295 |
| 2024-07-26 | 35.088 | 35.115 | 35.088 | 35.115 | 35.115 | 110 |
| 2024-07-25 | 40.185 | 41.368 | 40.185 | 40.994 | 40.994 | 138 |
| 2024-07-24 | 36.196 | 36.196 | 36.196 | 36.196 | 36.196 | 105 |
| 2024-07-23 | 31.610 | 31.980 | 31.610 | 31.980 | 31.980 | 200 |
| 2024-07-18 | 28.430 | 28.833 | 28.419 | 28.613 | 28.613 | 161 |
| 2024-07-16 | 27.655 | 27.655 | 27.290 | 27.290 | 27.290 | 281 |
| 2024-07-15 | 26.750 | 26.750 | 26.420 | 26.420 | 26.420 | 310 |
| 2024-07-12 | 24.890 | 26.025 | 24.570 | 26.025 | 26.025 | 620 |
| 2024-07-11 | 21.455 | 21.455 | 21.455 | 21.455 | 21.455 | 100 |
| 2024-07-10 | 21.700 | 21.700 | 21.470 | 21.470 | 21.470 | 75 |
| 2024-07-05 | 18.885 | 18.990 | 18.770 | 18.990 | 18.990 | 419 |
| 2024-07-03 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 174 |
| 2024-07-02 | 20.249 | 20.249 | 19.715 | 19.715 | 19.715 | 197 |
| 2024-07-01 | 16.910 | 18.200 | 16.910 | 17.890 | 17.890 | 328 |
| 2024-06-28 | 17.410 | 18.005 | 17.410 | 18.005 | 18.005 | 275 |
| 2024-06-27 | 16.770 | 16.770 | 16.770 | 16.770 | 16.770 | 100 |
| 2024-06-26 | 14.510 | 14.510 | 13.980 | 14.110 | 14.110 | 559 |
| 2024-06-24 | 15.935 | 15.935 | 14.950 | 14.950 | 14.950 | 381 |
| 2024-06-21 | 15.960 | 16.280 | 15.960 | 16.080 | 16.080 | 500 |
| 2024-06-20 | 16.547 | 16.725 | 16.420 | 16.675 | 16.675 | 980 |
| 2024-06-14 | 19.185 | 19.195 | 18.805 | 19.195 | 19.195 | 272 |
| 2024-06-13 | 19.310 | 19.310 | 19.310 | 19.310 | 19.310 | 100 |
| 2024-06-12 | 19.685 | 19.960 | 19.225 | 19.690 | 19.690 | 1,026 |
| 2024-06-07 | 20.375 | 20.375 | 20.375 | 20.375 | 20.375 | 100 |
| 2024-06-06 | 23.620 | 23.620 | 23.620 | 23.620 | 23.620 | 1 |
| 2024-05-22 | 29.238 | 29.238 | 29.238 | 29.238 | 29.238 | 66 |
| 2024-05-20 | 29.400 | 29.400 | 29.400 | 29.400 | 29.400 | 1 |
| 2024-05-15 | 28.900 | 28.900 | 28.900 | 28.900 | 28.900 | 1 |
| 2024-05-14 | 27.250 | 27.250 | 27.250 | 27.250 | 27.250 | 11 |
| 2024-05-10 | 26.650 | 26.650 | 26.030 | 26.030 | 26.030 | 2 |
| 2024-05-01 | 26.658 | 26.658 | 25.900 | 25.900 | 25.900 | 89 |
| 2024-04-26 | 28.250 | 28.250 | 28.250 | 28.250 | 28.250 | 1 |
| 2024-04-25 | 25.530 | 25.530 | 25.530 | 25.530 | 25.530 | 11 |
| 2024-04-24 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 49 |
| 2024-04-23 | 24.980 | 24.980 | 24.000 | 24.931 | 24.931 | 52 |
| 2024-04-22 | 23.865 | 23.865 | 23.865 | 23.865 | 23.865 | 154 |
| 2024-04-19 | 22.210 | 22.300 | 22.210 | 22.300 | 22.300 | 5 |
| 2024-04-18 | 23.110 | 24.130 | 23.110 | 24.130 | 24.130 | 1 |
| 2024-04-17 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 17 |
| 2024-04-15 | 27.280 | 27.280 | 25.100 | 26.950 | 26.950 | 111 |
| 2024-04-12 | 27.190 | 30.230 | 27.190 | 28.910 | 28.910 | 468 |
| 2024-04-11 | 21.509 | 23.120 | 21.500 | 23.120 | 23.120 | 12 |
| 2024-04-10 | 20.410 | 21.260 | 20.410 | 21.260 | 21.260 | 1 |
| 2024-04-09 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 1 |
| 2024-04-08 | 20.590 | 20.590 | 20.180 | 20.180 | 20.180 | 8 |
| 2024-04-04 | 21.048 | 21.048 | 21.048 | 21.048 | 21.048 | 21 |
| 2024-04-03 | 21.440 | 21.440 | 21.440 | 21.440 | 21.440 | 160 |
| 2024-04-02 | 18.900 | 21.560 | 18.900 | 21.560 | 21.560 | 44 |
| 2024-03-28 | 16.280 | 16.400 | 16.280 | 16.324 | 16.324 | 253 |
| 2024-03-27 | 17.060 | 17.060 | 15.150 | 15.150 | 15.150 | 6 |
| 2024-03-25 | 0.916 | 0.970 | 0.916 | 0.970 | 17.460 | 11 |
| 2024-03-22 | 0.898 | 0.920 | 0.898 | 0.910 | 16.380 | 178 |
| 2024-03-21 | 0.885 | 0.897 | 0.885 | 0.897 | 16.151 | 76 |
| 2024-03-20 | 0.882 | 0.902 | 0.882 | 0.901 | 16.219 | 1,176 |
| 2024-03-19 | 0.915 | 0.915 | 0.892 | 0.892 | 16.060 | 67 |
| 2024-03-15 | 0.930 | 0.930 | 0.930 | 0.930 | 16.740 | 28 |
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.