Q32 Bio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 2.350 | 2.350 | 2.300 | 2.300 | 2.300 | 265 |
| 2025-11-04 | 2.550 | 2.581 | 2.366 | 2.366 | 2.366 | 5,049 |
| 2025-11-03 | 2.840 | 2.855 | 2.600 | 2.640 | 2.640 | 6,078 |
| 2025-10-31 | 2.730 | 2.740 | 2.717 | 2.717 | 2.717 | 77 |
| 2025-10-30 | 2.600 | 2.802 | 2.600 | 2.660 | 2.660 | 1,144 |
| 2025-10-29 | 2.530 | 2.724 | 2.510 | 2.695 | 2.695 | 1,097 |
| 2025-10-28 | 2.800 | 2.800 | 2.580 | 2.585 | 2.585 | 14,431 |
| 2025-10-27 | 2.960 | 2.960 | 2.760 | 2.760 | 2.760 | 4,962 |
| 2025-10-24 | 2.820 | 2.981 | 2.820 | 2.981 | 2.981 | 1,054 |
| 2025-10-23 | 2.700 | 2.830 | 2.640 | 2.780 | 2.780 | 2,169 |
| 2025-10-22 | 2.900 | 2.900 | 2.650 | 2.650 | 2.650 | 4,605 |
| 2025-10-21 | 3.450 | 3.525 | 2.945 | 2.945 | 2.945 | 5,953 |
| 2025-10-20 | 3.210 | 3.400 | 3.160 | 3.400 | 3.400 | 2,350 |
| 2025-10-17 | 3.280 | 3.450 | 3.110 | 3.150 | 3.150 | 22,325 |
| 2025-10-16 | 3.680 | 3.680 | 3.520 | 3.561 | 3.561 | 7,300 |
| 2025-10-15 | 3.950 | 3.950 | 3.595 | 3.709 | 3.709 | 4,010 |
| 2025-10-14 | 3.800 | 4.000 | 3.450 | 3.845 | 3.845 | 12,879 |
| 2025-10-13 | 3.850 | 3.880 | 3.521 | 3.827 | 3.827 | 7,427 |
| 2025-10-10 | 3.360 | 3.800 | 3.300 | 3.554 | 3.554 | 34,244 |
| 2025-10-09 | 3.160 | 3.200 | 2.770 | 3.041 | 3.041 | 42,377 |
| 2025-10-08 | 3.100 | 3.300 | 2.726 | 2.899 | 2.899 | 68,443 |
| 2025-10-07 | 2.170 | 2.301 | 2.170 | 2.230 | 2.230 | 3,540 |
| 2025-10-06 | 2.080 | 2.180 | 2.075 | 2.164 | 2.164 | 2,546 |
| 2025-10-03 | 2.050 | 2.080 | 2.050 | 2.065 | 2.065 | 1,545 |
| 2025-10-02 | 2.060 | 2.110 | 1.970 | 2.040 | 2.040 | 2,319 |
| 2025-10-01 | 1.980 | 2.050 | 1.980 | 2.018 | 2.018 | 1,949 |
| 2025-09-30 | 1.940 | 1.951 | 1.921 | 1.940 | 1.940 | 2,440 |
| 2025-09-29 | 1.830 | 1.920 | 1.830 | 1.920 | 1.920 | 2,666 |
| 2025-09-26 | 1.940 | 1.940 | 1.817 | 1.845 | 1.845 | 12,711 |
| 2025-09-25 | 1.850 | 1.860 | 1.830 | 1.860 | 1.860 | 1,471 |
| 2025-09-24 | 1.810 | 1.835 | 1.810 | 1.820 | 1.820 | 456 |
| 2025-09-23 | 1.930 | 1.930 | 1.826 | 1.850 | 1.850 | 4,431 |
| 2025-09-22 | 1.790 | 1.841 | 1.787 | 1.830 | 1.830 | 1,016 |
| 2025-09-19 | 1.720 | 1.771 | 1.720 | 1.771 | 1.771 | 2,542 |
| 2025-09-18 | 1.800 | 1.849 | 1.700 | 1.764 | 1.764 | 19,084 |
| 2025-09-17 | 1.880 | 1.889 | 1.870 | 1.880 | 1.880 | 5,646 |
| 2025-09-16 | 1.790 | 1.856 | 1.790 | 1.856 | 1.856 | 4,869 |
| 2025-09-15 | 1.830 | 1.830 | 1.800 | 1.820 | 1.820 | 1,237 |
| 2025-09-12 | 2.000 | 2.000 | 1.831 | 1.870 | 1.870 | 6,143 |
| 2025-09-11 | 1.800 | 1.860 | 1.800 | 1.847 | 1.847 | 1,212 |
| 2025-09-10 | 1.730 | 1.760 | 1.730 | 1.747 | 1.747 | 1,633 |
| 2025-09-09 | 1.740 | 1.740 | 1.690 | 1.730 | 1.730 | 490 |
| 2025-09-08 | 1.680 | 1.720 | 1.651 | 1.720 | 1.720 | 1,590 |
| 2025-09-05 | 1.750 | 1.750 | 1.630 | 1.658 | 1.658 | 24,533 |
| 2025-09-04 | 1.740 | 1.740 | 1.620 | 1.630 | 1.630 | 5,226 |
| 2025-09-03 | 1.730 | 1.740 | 1.693 | 1.695 | 1.695 | 725 |
| 2025-09-02 | 1.700 | 1.715 | 1.650 | 1.715 | 1.715 | 10,810 |
| 2025-08-29 | 1.770 | 1.805 | 1.690 | 1.690 | 1.690 | 971 |
| 2025-08-28 | 1.720 | 1.810 | 1.720 | 1.810 | 1.810 | 1,250 |
| 2025-08-27 | 1.800 | 1.840 | 1.740 | 1.740 | 1.740 | 1,821 |
| 2025-08-26 | 2.000 | 2.000 | 1.790 | 1.804 | 1.804 | 4,023 |
| 2025-08-22 | 1.890 | 1.970 | 1.803 | 1.905 | 1.905 | 4,796 |
| 2025-08-21 | 1.810 | 1.850 | 1.760 | 1.820 | 1.820 | 1,495 |
| 2025-08-20 | 1.810 | 1.810 | 1.730 | 1.810 | 1.810 | 4,394 |
| 2025-08-19 | 2.000 | 2.000 | 1.806 | 1.840 | 1.840 | 11,244 |
| 2025-08-18 | 1.980 | 2.020 | 1.870 | 2.020 | 2.020 | 14,296 |
| 2025-08-15 | 1.870 | 1.960 | 1.840 | 1.930 | 1.930 | 3,179 |
| 2025-08-14 | 1.810 | 1.849 | 1.721 | 1.830 | 1.830 | 7,952 |
| 2025-08-13 | 1.680 | 1.840 | 1.675 | 1.819 | 1.819 | 11,305 |
| 2025-08-12 | 1.800 | 1.890 | 1.640 | 1.730 | 1.730 | 8,540 |
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.