Q32 Bio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 3.430 | 3.450 | 3.430 | 3.450 | 62.100 | 17 |
| 2022-03-01 | 3.440 | 3.447 | 3.437 | 3.437 | 61.866 | 13 |
| 2022-02-28 | 3.138 | 3.400 | 3.138 | 3.382 | 60.869 | 610 |
| 2022-02-24 | 2.665 | 2.665 | 2.665 | 2.665 | 47.970 | 0 |
| 2022-02-23 | 2.751 | 2.755 | 2.751 | 2.755 | 49.590 | 24 |
| 2022-02-22 | 2.782 | 2.878 | 2.658 | 2.658 | 47.844 | 82 |
| 2022-02-16 | 3.937 | 3.937 | 3.937 | 3.937 | 70.866 | 4 |
| 2022-02-15 | 3.900 | 3.900 | 3.900 | 3.900 | 70.200 | 278 |
| 2022-02-07 | 4.040 | 4.200 | 4.040 | 4.180 | 75.242 | 290 |
| 2022-02-01 | 3.946 | 3.946 | 3.897 | 3.897 | 70.146 | 11 |
| 2022-01-31 | 3.356 | 3.508 | 3.356 | 3.508 | 63.144 | 66 |
| 2022-01-20 | 3.605 | 3.605 | 3.605 | 3.605 | 64.890 | 2 |
| 2022-01-12 | 3.643 | 3.643 | 3.643 | 3.643 | 65.576 | 22 |
| 2022-01-04 | 3.900 | 3.942 | 3.893 | 3.920 | 70.560 | 33 |
| 2021-12-31 | 3.652 | 3.653 | 3.651 | 3.652 | 65.736 | 166 |
| 2021-12-29 | 3.660 | 3.660 | 3.660 | 3.660 | 65.880 | 6 |
| 2021-12-23 | 4.173 | 4.173 | 4.173 | 4.173 | 75.105 | 4 |
| 2021-12-21 | 4.092 | 4.092 | 4.092 | 4.092 | 73.649 | 79 |
| 2021-12-17 | 3.950 | 3.950 | 3.948 | 3.948 | 71.064 | 17 |
| 2021-12-16 | 4.200 | 4.200 | 4.200 | 4.200 | 75.600 | 33 |
| 2021-12-14 | 4.345 | 4.345 | 4.342 | 4.342 | 78.147 | 69 |
| 2021-12-13 | 4.472 | 4.472 | 4.472 | 4.472 | 80.496 | 1 |
| 2021-12-07 | 5.010 | 5.010 | 5.010 | 5.010 | 90.180 | 28 |
| 2021-12-02 | 4.795 | 4.795 | 4.660 | 4.665 | 83.970 | 15 |
| 2021-11-23 | 5.004 | 5.004 | 5.004 | 5.004 | 90.072 | 3 |
| 2021-11-17 | 5.720 | 5.720 | 5.542 | 5.542 | 99.756 | 64 |
| 2021-11-16 | 5.566 | 5.740 | 5.566 | 5.740 | 103.32 | 12 |
| 2021-11-15 | 5.850 | 5.850 | 5.723 | 5.723 | 103.01 | 28 |
| 2021-11-10 | 6.224 | 6.224 | 6.224 | 6.224 | 112.03 | 2 |
| 2021-11-04 | 6.498 | 6.498 | 6.423 | 6.423 | 115.61 | 18 |
| 2021-11-01 | 5.865 | 5.950 | 5.865 | 5.950 | 107.10 | 33 |
| 2021-10-27 | 5.710 | 5.710 | 5.605 | 5.605 | 100.89 | 35 |
| 2021-10-26 | 5.763 | 5.850 | 5.763 | 5.785 | 104.13 | 18 |
| 2021-10-22 | 5.932 | 5.950 | 5.932 | 5.945 | 107.01 | 11 |
| 2021-10-20 | 6.198 | 6.198 | 6.106 | 6.106 | 109.91 | 19 |
| 2021-10-18 | 6.150 | 6.150 | 6.150 | 6.150 | 110.70 | 27 |
| 2021-10-15 | 6.280 | 6.280 | 6.220 | 6.222 | 112.00 | 266 |
| 2021-10-14 | 6.265 | 6.265 | 6.265 | 6.265 | 112.77 | 4 |
← NewerPage 14 of 14 · 818 trading days
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.