Q32 Bio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 5.220 | 5.220 | 5.020 | 5.040 | 5.040 | 4,371 |
| 2026-05-01 | 5.570 | 5.660 | 5.236 | 5.236 | 5.236 | 265 |
| 2026-04-30 | 5.610 | 5.620 | 5.200 | 5.390 | 5.390 | 848 |
| 2026-04-29 | 5.950 | 5.950 | 5.380 | 5.380 | 5.380 | 159 |
| 2026-04-28 | 5.290 | 5.800 | 5.290 | 5.650 | 5.650 | 525 |
| 2026-04-27 | 5.220 | 5.955 | 4.750 | 5.650 | 5.650 | 5,893 |
| 2026-04-24 | 6.480 | 6.750 | 6.230 | 6.230 | 6.230 | 1,209 |
| 2026-04-23 | 6.440 | 6.620 | 6.200 | 6.440 | 6.440 | 116 |
| 2026-04-22 | 6.450 | 7.000 | 6.380 | 6.485 | 6.485 | 2,380 |
| 2026-04-21 | 7.100 | 7.990 | 6.410 | 6.410 | 6.410 | 2,575 |
| 2026-04-20 | 5.950 | 6.450 | 5.750 | 6.400 | 6.400 | 10,459 |
| 2026-04-17 | 5.870 | 5.920 | 5.590 | 5.920 | 5.920 | 102 |
| 2026-04-16 | 6.450 | 6.450 | 5.810 | 5.915 | 5.915 | 2,193 |
| 2026-04-15 | 5.900 | 5.900 | 5.630 | 5.780 | 5.780 | 261 |
| 2026-04-14 | 5.380 | 5.810 | 5.370 | 5.780 | 5.780 | 64 |
| 2026-04-13 | 5.050 | 5.440 | 4.770 | 5.337 | 5.337 | 791 |
| 2026-04-10 | 5.330 | 5.330 | 4.870 | 5.130 | 5.130 | 357 |
| 2026-04-09 | 5.400 | 5.690 | 4.880 | 4.880 | 4.880 | 287 |
| 2026-04-08 | 6.200 | 6.200 | 5.378 | 5.530 | 5.530 | 730 |
| 2026-04-07 | 6.010 | 6.020 | 5.580 | 5.920 | 5.920 | 1,506 |
| 2026-04-02 | 6.110 | 6.500 | 5.818 | 6.490 | 6.490 | 627 |
| 2026-04-01 | 6.760 | 6.810 | 5.990 | 6.095 | 6.095 | 2,779 |
| 2026-03-31 | 5.950 | 6.490 | 5.900 | 6.460 | 6.460 | 166 |
| 2026-03-30 | 6.900 | 7.450 | 5.870 | 6.160 | 6.160 | 4,088 |
| 2026-03-27 | 7.070 | 8.020 | 7.050 | 7.340 | 7.340 | 841 |
| 2026-03-26 | 7.090 | 7.840 | 7.090 | 7.540 | 7.540 | 1,873 |
| 2026-03-25 | 7.000 | 7.490 | 7.000 | 7.340 | 7.340 | 7,407 |
| 2026-03-24 | 6.950 | 7.240 | 6.430 | 7.240 | 7.240 | 2,207 |
| 2026-03-23 | 6.000 | 7.250 | 6.000 | 6.880 | 6.880 | 1,152 |
| 2026-03-20 | 6.860 | 7.190 | 6.263 | 6.830 | 6.830 | 789 |
| 2026-03-19 | 5.810 | 6.450 | 5.560 | 6.450 | 6.450 | 315 |
| 2026-03-18 | 6.200 | 6.200 | 5.600 | 5.840 | 5.840 | 4,410 |
| 2026-03-17 | 5.980 | 6.430 | 5.980 | 6.267 | 6.267 | 1,954 |
| 2026-03-16 | 6.800 | 6.910 | 6.160 | 6.315 | 6.315 | 1,935 |
| 2026-03-13 | 7.210 | 7.750 | 6.500 | 6.778 | 6.778 | 12,429 |
| 2026-03-12 | 6.530 | 7.450 | 6.530 | 7.450 | 7.450 | 8,843 |
| 2026-03-11 | 5.950 | 7.180 | 5.950 | 6.910 | 6.910 | 13,333 |
| 2026-03-10 | 5.250 | 6.100 | 5.010 | 6.050 | 6.050 | 2,458 |
| 2026-03-09 | 4.330 | 5.118 | 4.330 | 5.110 | 5.110 | 1,173 |
| 2026-03-06 | 4.350 | 4.398 | 4.170 | 4.398 | 4.398 | 1,161 |
| 2026-03-05 | 4.830 | 4.830 | 4.560 | 4.560 | 4.560 | 343 |
| 2026-03-04 | 5.030 | 5.030 | 4.700 | 4.730 | 4.730 | 665 |
| 2026-03-03 | 4.800 | 5.100 | 4.630 | 4.980 | 4.980 | 907 |
| 2026-03-02 | 4.520 | 5.010 | 4.350 | 4.920 | 4.920 | 623 |
| 2026-02-27 | 4.830 | 4.830 | 4.410 | 4.500 | 4.500 | 502 |
| 2026-02-26 | 4.690 | 4.755 | 4.500 | 4.670 | 4.670 | 396 |
| 2026-02-25 | 4.510 | 4.650 | 4.350 | 4.650 | 4.650 | 926 |
| 2026-02-24 | 4.500 | 4.690 | 4.440 | 4.510 | 4.510 | 742 |
| 2026-02-23 | 4.420 | 4.650 | 4.350 | 4.400 | 4.400 | 668 |
| 2026-02-20 | 4.170 | 4.580 | 4.110 | 4.550 | 4.550 | 882 |
| 2026-02-19 | 4.010 | 4.180 | 3.910 | 4.145 | 4.145 | 1,076 |
| 2026-02-18 | 4.000 | 4.250 | 4.000 | 4.244 | 4.244 | 814 |
| 2026-02-17 | 3.897 | 4.240 | 3.870 | 4.145 | 4.145 | 2,204 |
| 2026-02-13 | 3.820 | 3.920 | 3.820 | 3.910 | 3.910 | 446 |
| 2026-02-12 | 4.000 | 4.000 | 3.580 | 3.890 | 3.890 | 704 |
| 2026-02-11 | 3.870 | 3.870 | 3.420 | 3.560 | 3.560 | 2,577 |
| 2026-02-10 | 4.300 | 4.300 | 4.000 | 4.090 | 4.090 | 1,413 |
| 2026-02-09 | 4.200 | 4.430 | 4.200 | 4.200 | 4.200 | 439 |
| 2026-02-06 | 3.970 | 4.660 | 3.930 | 4.410 | 4.410 | 5,088 |
| 2026-02-05 | 3.970 | 4.024 | 3.750 | 4.000 | 4.000 | 5,236 |
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.