Q32 Bio Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.930	0.949	0.925	0.949	17.078	689
2024-03-13	0.910	0.910	0.871	0.871	15.669	12
2024-03-06	0.900	0.900	0.900	0.900	16.200	11
2024-03-05	0.880	0.881	0.880	0.881	15.851	67
2024-03-01	0.940	0.940	0.930	0.937	16.869	383
2024-02-29	0.905	0.924	0.905	0.920	16.560	102
2024-02-28	0.920	0.922	0.896	0.900	16.200	833
2024-02-27	0.905	0.905	0.900	0.905	16.291	122
2024-02-26	0.894	0.894	0.891	0.891	16.040	100
2024-02-22	0.858	0.858	0.858	0.858	15.435	28
2024-02-21	0.861	0.870	0.850	0.864	15.548	487
2024-02-20	0.780	0.780	0.780	0.780	14.044	72
2024-02-16	0.756	0.800	0.751	0.797	14.341	206
2024-02-12	0.701	0.703	0.697	0.703	12.654	194
2024-02-09	0.705	0.708	0.703	0.703	12.647	206
2024-02-06	0.700	0.700	0.700	0.700	12.600	44
2024-02-05	0.692	0.692	0.691	0.691	12.436	39
2024-02-02	0.715	0.715	0.715	0.715	12.864	17
2024-02-01	0.700	0.700	0.700	0.700	12.600	56
2024-01-31	0.651	0.651	0.651	0.651	11.714	83
2024-01-29	0.693	0.700	0.680	0.680	12.240	194
2024-01-26	0.670	0.699	0.650	0.699	12.582	178
2024-01-25	0.626	0.626	0.626	0.626	11.264	17
2024-01-24	0.620	0.620	0.620	0.620	11.160	11
2024-01-23	0.583	0.583	0.580	0.580	10.444	22
2024-01-22	0.585	0.585	0.585	0.585	10.532	0
2024-01-12	0.610	0.610	0.610	0.610	10.980	33
2024-01-10	0.651	0.651	0.651	0.651	11.713	377
2024-01-09	0.617	0.617	0.617	0.617	11.104	11
2024-01-08	0.610	0.610	0.595	0.599	10.786	289
2024-01-05	0.632	0.635	0.630	0.635	11.430	44
2024-01-04	0.575	0.577	0.575	0.577	10.390	56
2024-01-02	0.623	0.623	0.620	0.620	11.160	66
2023-12-29	0.584	0.604	0.584	0.595	10.706	24
2023-12-28	0.579	0.579	0.570	0.579	10.418	280
2023-12-20	0.548	0.548	0.548	0.548	9.860	53
2023-12-19	0.556	0.556	0.551	0.551	9.912	30
2023-12-15	0.541	0.541	0.540	0.540	9.720	25
2023-12-14	0.560	0.560	0.560	0.560	10.080	11
2023-12-12	0.545	0.545	0.545	0.545	9.808	6
2023-12-11	0.551	0.551	0.551	0.551	9.919	33
2023-12-08	0.560	0.561	0.560	0.561	10.088	200
2023-12-07	0.550	0.550	0.548	0.548	9.861	279
2023-12-06	0.545	0.545	0.540	0.540	9.724	175
2023-12-05	0.556	0.556	0.556	0.556	10.003	219
2023-12-01	0.528	0.528	0.525	0.525	9.450	251
2023-11-29	0.540	0.540	0.540	0.540	9.720	94
2023-11-28	0.534	0.535	0.520	0.520	9.366	161
2023-11-27	0.568	0.568	0.550	0.560	10.080	202
2023-11-24	0.578	0.578	0.555	0.555	9.991	311
2023-11-22	0.550	0.550	0.550	0.550	9.898	11
2023-11-21	0.560	0.560	0.550	0.551	9.909	1,834
2023-11-20	0.552	0.558	0.552	0.558	10.040	150
2023-11-17	0.575	0.575	0.540	0.547	9.853	152
2023-11-16	0.690	0.690	0.458	0.563	10.129	4,249
2023-11-15	0.928	0.930	0.850	0.900	16.200	601
2023-11-13	0.977	0.977	0.971	0.971	17.471	353
2023-11-10	0.978	0.978	0.978	0.978	17.600	44
2023-11-08	1.020	1.020	1.020	1.020	18.360	256
2023-11-06	1.028	1.029	1.028	1.028	18.511	22

← NewerPage 11 of 14 · 813 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.