Q32 Bio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-07 | 1.480 | 1.480 | 1.480 | 1.480 | 26.635 | 270 |
| 2023-02-24 | 1.460 | 1.460 | 1.460 | 1.460 | 26.280 | 147 |
| 2023-02-02 | 1.656 | 1.656 | 1.656 | 1.656 | 29.804 | 2 |
| 2023-01-30 | 1.465 | 1.465 | 1.465 | 1.465 | 26.370 | 11 |
| 2023-01-26 | 1.545 | 1.545 | 1.545 | 1.545 | 27.810 | 6 |
| 2023-01-23 | 1.660 | 1.660 | 1.660 | 1.660 | 29.880 | 3 |
| 2023-01-05 | 1.350 | 1.350 | 1.350 | 1.350 | 24.300 | 0 |
| 2022-12-28 | 1.125 | 1.125 | 1.125 | 1.125 | 20.246 | 92 |
| 2022-12-22 | 1.250 | 1.250 | 1.250 | 1.250 | 22.500 | 17 |
| 2022-12-20 | 1.333 | 1.333 | 1.333 | 1.333 | 23.994 | 11 |
| 2022-12-12 | 1.451 | 1.451 | 1.451 | 1.451 | 26.125 | 6 |
| 2022-12-09 | 1.440 | 1.440 | 1.440 | 1.440 | 25.920 | 7 |
| 2022-12-02 | 1.508 | 1.508 | 1.508 | 1.508 | 27.144 | 56 |
| 2022-11-16 | 1.791 | 1.791 | 1.791 | 1.791 | 32.229 | 11 |
| 2022-11-14 | 1.526 | 1.530 | 1.526 | 1.530 | 27.531 | 17 |
| 2022-11-10 | 1.446 | 1.446 | 1.446 | 1.446 | 26.028 | 17 |
| 2022-11-09 | 1.380 | 1.380 | 1.380 | 1.380 | 24.840 | 4 |
| 2022-11-08 | 1.428 | 1.460 | 1.425 | 1.460 | 26.271 | 111 |
| 2022-11-04 | 1.450 | 1.450 | 1.450 | 1.450 | 26.100 | 81 |
| 2022-10-24 | 1.490 | 1.490 | 1.490 | 1.490 | 26.820 | 556 |
| 2022-10-21 | 1.445 | 1.447 | 1.445 | 1.447 | 26.050 | 24 |
| 2022-10-18 | 1.350 | 1.350 | 1.350 | 1.350 | 24.300 | 6 |
| 2022-10-13 | 1.450 | 1.450 | 1.450 | 1.450 | 26.100 | 16 |
| 2022-09-28 | 1.625 | 1.627 | 1.620 | 1.627 | 29.282 | 8 |
| 2022-08-16 | 2.978 | 2.978 | 2.978 | 2.978 | 53.604 | 1 |
| 2022-08-08 | 2.779 | 2.779 | 2.779 | 2.779 | 50.027 | 0 |
| 2022-08-01 | 2.129 | 2.129 | 2.129 | 2.129 | 38.327 | 3 |
| 2022-07-29 | 2.261 | 2.261 | 2.260 | 2.260 | 40.680 | 6 |
| 2022-07-19 | 2.305 | 2.305 | 2.305 | 2.305 | 41.490 | 6 |
| 2022-07-05 | 1.900 | 1.900 | 1.890 | 1.890 | 34.020 | 142 |
| 2022-07-01 | 1.835 | 1.835 | 1.835 | 1.835 | 33.030 | 11 |
| 2022-06-29 | 1.908 | 1.915 | 1.886 | 1.890 | 34.011 | 40 |
| 2022-06-24 | 2.338 | 2.339 | 2.338 | 2.339 | 42.107 | 19 |
| 2022-06-22 | 2.030 | 2.030 | 2.030 | 2.030 | 36.540 | 17 |
| 2022-06-16 | 1.713 | 1.713 | 1.713 | 1.713 | 30.834 | 80 |
| 2022-06-13 | 1.912 | 1.950 | 1.912 | 1.950 | 35.100 | 28 |
| 2022-06-09 | 2.295 | 2.365 | 2.295 | 2.365 | 42.570 | 22 |
| 2022-06-08 | 2.215 | 2.215 | 2.215 | 2.215 | 39.870 | 28 |
| 2022-06-07 | 2.043 | 2.220 | 2.042 | 2.220 | 39.960 | 232 |
| 2022-06-01 | 1.428 | 1.430 | 1.425 | 1.430 | 25.740 | 100 |
| 2022-05-27 | 1.452 | 1.452 | 1.452 | 1.452 | 26.136 | 14 |
| 2022-05-26 | 1.435 | 1.435 | 1.435 | 1.435 | 25.830 | 28 |
| 2022-05-24 | 1.408 | 1.410 | 1.408 | 1.410 | 25.380 | 164 |
| 2022-05-23 | 1.501 | 1.502 | 1.501 | 1.502 | 27.036 | 11 |
| 2022-05-19 | 1.400 | 1.450 | 1.330 | 1.442 | 25.956 | 89 |
| 2022-05-13 | 1.538 | 1.538 | 1.538 | 1.538 | 27.684 | 177 |
| 2022-05-12 | 1.652 | 1.652 | 1.652 | 1.652 | 29.727 | 83 |
| 2022-05-11 | 1.652 | 1.652 | 1.650 | 1.650 | 29.700 | 14 |
| 2022-04-28 | 1.609 | 1.610 | 1.598 | 1.598 | 28.764 | 139 |
| 2022-04-27 | 1.648 | 1.649 | 1.648 | 1.649 | 29.687 | 106 |
| 2022-04-20 | 1.968 | 1.968 | 1.968 | 1.968 | 35.424 | 94 |
| 2022-04-12 | 2.318 | 2.318 | 2.318 | 2.318 | 41.724 | 6 |
| 2022-04-07 | 2.555 | 2.555 | 2.555 | 2.555 | 45.990 | 6 |
| 2022-04-06 | 2.773 | 2.775 | 2.730 | 2.730 | 49.140 | 69 |
| 2022-03-24 | 3.312 | 3.312 | 3.120 | 3.144 | 56.585 | 126 |
| 2022-03-22 | 3.455 | 3.505 | 3.455 | 3.505 | 63.090 | 19 |
| 2022-03-17 | 3.465 | 3.465 | 3.465 | 3.465 | 62.370 | 1 |
| 2022-03-14 | 3.035 | 3.035 | 3.035 | 3.035 | 54.630 | 28 |
| 2022-03-04 | 3.148 | 3.149 | 3.145 | 3.145 | 56.610 | 101 |
| 2022-03-03 | 3.458 | 3.458 | 3.458 | 3.458 | 62.251 | 53 |
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.