Q32 Bio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 14.500 | 15.510 | 14.500 | 15.410 | 15.410 | 890 |
| 2026-07-29 | 15.800 | 15.847 | 14.800 | 15.137 | 15.137 | 2,214 |
| 2026-07-28 | 15.890 | 15.990 | 14.800 | 15.500 | 15.500 | 2,528 |
| 2026-07-27 | 15.400 | 16.340 | 15.000 | 15.280 | 15.280 | 3,673 |
| 2026-07-24 | 15.800 | 16.540 | 15.045 | 15.410 | 15.410 | 913 |
| 2026-07-23 | 14.800 | 15.647 | 14.800 | 15.390 | 15.390 | 1,609 |
| 2026-07-22 | 15.100 | 15.740 | 15.100 | 15.393 | 15.393 | 1,589 |
| 2026-07-21 | 14.520 | 15.580 | 14.455 | 15.150 | 15.150 | 1,556 |
| 2026-07-20 | 15.010 | 15.970 | 14.550 | 14.860 | 14.860 | 3,404 |
| 2026-07-17 | 15.110 | 15.910 | 14.550 | 15.840 | 15.840 | 582 |
| 2026-07-16 | 15.300 | 16.080 | 14.740 | 14.740 | 14.740 | 1,972 |
| 2026-07-15 | 18.930 | 19.410 | 16.710 | 16.800 | 16.800 | 9,217 |
| 2026-07-14 | 19.400 | 23.500 | 19.380 | 19.560 | 19.560 | 16,509 |
| 2026-07-13 | 14.500 | 23.000 | 14.000 | 19.550 | 19.550 | 325,230 |
| 2026-07-10 | 12.840 | 12.840 | 11.020 | 11.870 | 11.870 | 427 |
| 2026-07-09 | 14.190 | 14.240 | 12.923 | 12.923 | 12.923 | 926 |
| 2026-07-08 | 13.000 | 14.010 | 12.792 | 13.860 | 13.860 | 832 |
| 2026-07-07 | 12.920 | 13.650 | 12.660 | 13.600 | 13.600 | 1,218 |
| 2026-07-06 | 13.000 | 13.760 | 12.850 | 13.520 | 13.520 | 805 |
| 2026-07-02 | 12.610 | 13.210 | 12.210 | 12.670 | 12.670 | 411 |
| 2026-07-01 | 12.300 | 12.950 | 12.300 | 12.810 | 12.810 | 370 |
| 2026-06-30 | 14.100 | 14.920 | 12.320 | 13.350 | 13.350 | 3,272 |
| 2026-06-29 | 13.250 | 15.030 | 13.170 | 14.975 | 14.975 | 3,533 |
| 2026-06-26 | 11.590 | 12.890 | 11.590 | 12.890 | 12.890 | 1,331 |
| 2026-06-25 | 11.290 | 11.750 | 10.660 | 11.710 | 11.710 | 412 |
| 2026-06-24 | 11.610 | 12.090 | 11.100 | 11.100 | 11.100 | 1,434 |
| 2026-06-23 | 12.600 | 12.800 | 12.220 | 12.220 | 12.220 | 588 |
| 2026-06-22 | 11.630 | 13.390 | 11.420 | 12.430 | 12.430 | 2,210 |
| 2026-06-18 | 13.380 | 13.490 | 12.295 | 12.720 | 12.720 | 801 |
| 2026-06-17 | 12.700 | 13.300 | 12.700 | 13.270 | 13.270 | 198 |
| 2026-06-16 | 13.180 | 13.180 | 12.350 | 12.758 | 12.758 | 1,322 |
| 2026-06-15 | 12.700 | 13.100 | 12.380 | 12.700 | 12.700 | 1,449 |
| 2026-06-12 | 12.250 | 13.600 | 12.250 | 13.055 | 13.055 | 1,494 |
| 2026-06-11 | 12.250 | 13.120 | 12.250 | 12.360 | 12.360 | 1,480 |
| 2026-06-10 | 11.900 | 12.660 | 11.460 | 11.530 | 11.530 | 832 |
| 2026-06-09 | 12.030 | 12.400 | 11.680 | 11.820 | 11.820 | 883 |
| 2026-06-08 | 13.230 | 13.750 | 11.100 | 11.590 | 11.590 | 4,107 |
| 2026-06-05 | 14.280 | 14.500 | 12.990 | 13.130 | 13.130 | 6,686 |
| 2026-06-04 | 11.580 | 14.770 | 11.580 | 13.900 | 13.900 | 5,207 |
| 2026-06-03 | 12.710 | 12.870 | 11.670 | 11.693 | 11.693 | 2,779 |
| 2026-06-02 | 11.990 | 13.165 | 11.570 | 12.830 | 12.830 | 3,018 |
| 2026-06-01 | 11.000 | 12.480 | 10.650 | 12.060 | 12.060 | 9,203 |
| 2026-05-29 | 10.780 | 12.050 | 10.440 | 10.880 | 10.880 | 29,898 |
| 2026-05-28 | 12.390 | 12.490 | 10.020 | 10.490 | 10.490 | 33,879 |
| 2026-05-27 | 7.350 | 13.130 | 7.350 | 12.150 | 12.150 | 249,564 |
| 2026-05-26 | 5.740 | 6.280 | 5.740 | 6.140 | 6.140 | 381 |
| 2026-05-22 | 5.670 | 6.027 | 5.655 | 6.020 | 6.020 | 1,082 |
| 2026-05-21 | 5.770 | 5.810 | 5.450 | 5.490 | 5.490 | 1,352 |
| 2026-05-20 | 5.880 | 6.180 | 5.670 | 5.705 | 5.705 | 425 |
| 2026-05-19 | 5.880 | 6.030 | 5.540 | 6.030 | 6.030 | 539 |
| 2026-05-18 | 6.440 | 6.490 | 5.970 | 6.200 | 6.200 | 358 |
| 2026-05-15 | 6.250 | 6.276 | 6.000 | 6.160 | 6.160 | 2,162 |
| 2026-05-14 | 5.800 | 6.250 | 5.800 | 6.030 | 6.030 | 777 |
| 2026-05-13 | 5.500 | 6.002 | 5.500 | 5.910 | 5.910 | 163 |
| 2026-05-12 | 5.220 | 5.810 | 5.020 | 5.810 | 5.810 | 4,880 |
| 2026-05-11 | 5.430 | 5.520 | 5.100 | 5.110 | 5.110 | 491 |
| 2026-05-08 | 5.400 | 5.510 | 5.300 | 5.340 | 5.340 | 1,312 |
| 2026-05-07 | 5.405 | 5.780 | 5.310 | 5.515 | 5.515 | 1,961 |
| 2026-05-06 | 4.950 | 5.300 | 4.950 | 5.190 | 5.190 | 8,266 |
| 2026-05-05 | 5.120 | 5.330 | 5.040 | 5.040 | 5.040 | 238 |
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.