Q32 Bio Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	1.033	1.033	1.033	1.033	18.585	17
2023-11-02	0.999	1.020	0.992	1.000	18.000	89
2023-10-30	1.010	1.010	1.010	1.010	18.180	19
2023-10-25	1.025	1.030	1.025	1.030	18.540	22
2023-10-23	1.020	1.020	1.020	1.020	18.360	167
2023-10-19	1.065	1.065	1.052	1.052	18.927	39
2023-10-16	1.090	1.090	1.080	1.090	19.620	68
2023-10-13	1.099	1.099	1.099	1.099	19.778	28
2023-10-11	1.090	1.090	1.090	1.090	19.620	86
2023-10-10	1.126	1.130	1.122	1.122	20.196	94
2023-10-09	1.075	1.075	1.075	1.075	19.350	0
2023-10-04	1.070	1.070	1.070	1.070	19.260	2
2023-09-14	1.160	1.160	1.160	1.160	20.880	44
2023-09-11	1.179	1.180	1.179	1.180	21.231	136
2023-09-08	1.202	1.202	1.160	1.160	20.880	172
2023-09-01	1.237	1.237	1.237	1.237	22.270	56
2023-08-25	1.181	1.181	1.181	1.181	21.263	3
2023-08-23	1.170	1.170	1.160	1.160	20.880	1
2023-08-17	1.111	1.111	1.090	1.090	19.620	33
2023-08-16	1.111	1.111	1.111	1.111	20.002	8
2023-08-15	1.228	1.228	1.228	1.228	22.108	29
2023-08-11	1.155	1.155	1.155	1.155	20.784	6
2023-08-09	1.221	1.221	1.221	1.221	21.971	31
2023-08-04	1.360	1.360	1.340	1.360	24.480	533
2023-08-03	1.357	1.384	1.357	1.384	24.904	942
2023-08-02	1.390	1.390	1.320	1.320	23.760	41
2023-08-01	1.331	1.331	1.330	1.330	23.945	22
2023-07-31	1.278	1.402	1.278	1.295	23.310	512
2023-07-28	1.135	1.365	1.125	1.340	24.120	2,805
2023-07-27	1.000	1.000	0.990	0.990	17.820	6
2023-07-25	1.050	1.050	1.030	1.030	18.540	106
2023-07-24	1.090	1.090	1.090	1.090	19.620	106
2023-07-19	0.959	0.959	0.959	0.959	17.262	51
2023-07-11	0.910	0.920	0.910	0.920	16.560	22
2023-07-10	0.866	0.866	0.866	0.866	15.588	6
2023-07-03	0.848	0.848	0.848	0.848	15.256	19
2023-06-30	0.895	0.895	0.895	0.895	16.104	4
2023-06-26	0.850	0.850	0.825	0.825	14.850	167
2023-06-23	0.883	0.883	0.873	0.873	15.715	36
2023-06-21	0.952	0.952	0.952	0.952	17.136	286
2023-06-15	1.031	1.031	1.030	1.031	18.558	556
2023-06-08	1.099	1.099	1.099	1.099	19.775	11
2023-06-06	1.010	1.010	1.010	1.010	18.180	50
2023-06-05	0.990	0.990	0.990	0.990	17.820	6
2023-06-02	0.990	0.990	0.990	0.990	17.818	11
2023-05-26	0.994	0.994	0.994	0.994	17.885	6
2023-05-19	1.048	1.050	1.048	1.050	18.891	28
2023-05-15	0.980	0.990	0.980	0.990	17.820	556
2023-04-26	0.935	0.935	0.935	0.935	16.830	28
2023-04-12	1.030	1.030	1.010	1.010	18.180	208
2023-04-06	1.004	1.004	1.004	1.004	18.079	5
2023-04-05	0.997	0.997	0.993	0.993	17.865	17
2023-03-29	1.030	1.030	1.030	1.030	18.540	97
2023-03-24	0.909	0.909	0.909	0.909	16.362	153
2023-03-23	0.950	0.950	0.950	0.950	17.102	44
2023-03-20	0.960	0.960	0.960	0.960	17.275	9
2023-03-16	1.190	1.190	1.020	1.020	18.354	501
2023-03-15	1.029	1.029	1.029	1.029	18.515	3
2023-03-14	1.098	1.098	1.098	1.098	19.757	11
2023-03-10	1.210	1.228	1.188	1.188	21.388	45

← NewerPage 12 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.