Q32 Bio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.230 | 4.300 | 3.990 | 3.990 | 3.990 | 406 |
| 2026-02-03 | 3.870 | 4.090 | 3.870 | 3.970 | 3.970 | 703 |
| 2026-02-02 | 3.650 | 4.030 | 3.650 | 4.010 | 4.010 | 965 |
| 2026-01-30 | 3.810 | 4.030 | 3.810 | 4.005 | 4.005 | 1,634 |
| 2026-01-29 | 3.900 | 3.980 | 3.700 | 3.900 | 3.900 | 976 |
| 2026-01-28 | 4.000 | 4.000 | 3.750 | 3.870 | 3.870 | 206 |
| 2026-01-27 | 3.920 | 4.000 | 3.920 | 4.000 | 4.000 | 1,305 |
| 2026-01-26 | 3.830 | 3.995 | 3.830 | 3.950 | 3.950 | 7,511 |
| 2026-01-23 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 400 |
| 2026-01-22 | 4.160 | 4.160 | 4.040 | 4.096 | 4.096 | 677 |
| 2026-01-21 | 3.870 | 4.050 | 3.870 | 3.957 | 3.957 | 1,931 |
| 2026-01-20 | 3.512 | 3.958 | 3.470 | 3.958 | 3.958 | 6,273 |
| 2026-01-16 | 3.550 | 3.550 | 3.475 | 3.475 | 3.475 | 1,274 |
| 2026-01-15 | 3.580 | 3.580 | 3.560 | 3.561 | 3.561 | 259 |
| 2026-01-14 | 3.350 | 3.700 | 3.350 | 3.647 | 3.647 | 13,772 |
| 2026-01-13 | 3.610 | 3.610 | 3.471 | 3.485 | 3.485 | 98 |
| 2026-01-12 | 3.650 | 3.660 | 3.594 | 3.600 | 3.600 | 6,809 |
| 2026-01-09 | 3.630 | 3.630 | 3.512 | 3.580 | 3.580 | 680 |
| 2026-01-08 | 3.390 | 3.728 | 3.330 | 3.560 | 3.560 | 7,072 |
| 2026-01-07 | 3.370 | 3.420 | 3.317 | 3.317 | 3.317 | 53 |
| 2026-01-06 | 3.350 | 3.375 | 3.340 | 3.360 | 3.360 | 229 |
| 2026-01-05 | 3.450 | 3.450 | 3.300 | 3.300 | 3.300 | 583 |
| 2026-01-02 | 3.300 | 3.320 | 3.260 | 3.284 | 3.284 | 360 |
| 2025-12-31 | 3.130 | 3.185 | 3.130 | 3.185 | 3.185 | 69 |
| 2025-12-30 | 3.170 | 3.190 | 3.170 | 3.190 | 3.190 | 403 |
| 2025-12-29 | 3.120 | 3.250 | 3.120 | 3.250 | 3.250 | 1,698 |
| 2025-12-24 | 3.110 | 3.160 | 3.050 | 3.142 | 3.142 | 1,847 |
| 2025-12-23 | 3.010 | 3.050 | 2.992 | 3.040 | 3.040 | 3,057 |
| 2025-12-22 | 2.940 | 3.140 | 2.940 | 3.140 | 3.140 | 969 |
| 2025-12-19 | 2.980 | 3.170 | 2.975 | 2.975 | 2.975 | 220 |
| 2025-12-18 | 2.830 | 3.035 | 2.830 | 2.970 | 2.970 | 3,686 |
| 2025-12-17 | 2.840 | 2.920 | 2.840 | 2.920 | 2.920 | 236 |
| 2025-12-16 | 3.008 | 3.008 | 2.955 | 2.955 | 2.955 | 1,064 |
| 2025-12-15 | 2.980 | 3.082 | 2.753 | 3.082 | 3.082 | 3,328 |
| 2025-12-12 | 3.160 | 3.160 | 2.870 | 2.900 | 2.900 | 7,706 |
| 2025-12-11 | 3.310 | 3.310 | 3.206 | 3.240 | 3.240 | 4,834 |
| 2025-12-10 | 3.130 | 3.190 | 3.085 | 3.099 | 3.099 | 10,075 |
| 2025-12-09 | 3.410 | 3.410 | 3.131 | 3.131 | 3.131 | 5,096 |
| 2025-12-08 | 3.110 | 3.603 | 3.110 | 3.493 | 3.493 | 5,474 |
| 2025-12-05 | 3.500 | 3.595 | 3.250 | 3.250 | 3.250 | 4,727 |
| 2025-12-04 | 3.510 | 3.625 | 3.285 | 3.570 | 3.570 | 5,056 |
| 2025-12-03 | 3.360 | 3.956 | 3.300 | 3.680 | 3.680 | 9,963 |
| 2025-12-02 | 3.580 | 4.490 | 3.425 | 3.460 | 3.460 | 34,223 |
| 2025-12-01 | 2.770 | 6.170 | 2.750 | 3.899 | 3.899 | 1,049,722 |
| 2025-11-28 | 2.110 | 2.143 | 2.052 | 2.143 | 2.143 | 431 |
| 2025-11-26 | 2.045 | 2.080 | 2.045 | 2.080 | 2.080 | 225 |
| 2025-11-25 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 31 |
| 2025-11-24 | 2.030 | 2.090 | 1.980 | 2.090 | 2.090 | 1,011 |
| 2025-11-21 | 1.930 | 1.990 | 1.930 | 1.990 | 1.990 | 1,623 |
| 2025-11-20 | 2.158 | 2.158 | 2.040 | 2.040 | 2.040 | 203 |
| 2025-11-19 | 2.118 | 2.118 | 2.118 | 2.118 | 2.118 | 46 |
| 2025-11-18 | 2.293 | 2.293 | 2.293 | 2.293 | 2.293 | 1 |
| 2025-11-17 | 2.150 | 2.344 | 2.150 | 2.240 | 2.240 | 309 |
| 2025-11-14 | 2.127 | 2.237 | 2.110 | 2.237 | 2.237 | 1,256 |
| 2025-11-13 | 2.300 | 2.360 | 2.211 | 2.229 | 2.229 | 2,922 |
| 2025-11-12 | 2.439 | 2.439 | 2.360 | 2.360 | 2.360 | 30 |
| 2025-11-11 | 2.553 | 2.553 | 2.553 | 2.553 | 2.553 | 1 |
| 2025-11-10 | 2.315 | 2.442 | 2.290 | 2.442 | 2.442 | 1,100 |
| 2025-11-07 | 2.280 | 2.280 | 2.180 | 2.180 | 2.180 | 3,404 |
| 2025-11-06 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 1,709 |
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.