Q32 Bio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1.560 | 1.810 | 1.560 | 1.760 | 1.760 | 17,325 |
| 2025-08-08 | 1.800 | 1.930 | 1.690 | 1.690 | 1.690 | 16,776 |
| 2025-08-07 | 1.910 | 2.080 | 1.790 | 1.815 | 1.815 | 26,967 |
| 2025-08-06 | 1.900 | 1.940 | 1.870 | 1.890 | 1.890 | 9,051 |
| 2025-08-05 | 1.940 | 2.020 | 1.850 | 1.980 | 1.980 | 23,322 |
| 2025-08-04 | 2.079 | 2.120 | 1.850 | 1.885 | 1.885 | 32,699 |
| 2025-08-01 | 2.190 | 2.210 | 1.980 | 2.010 | 2.010 | 126,587 |
| 2025-07-31 | 2.130 | 2.250 | 2.060 | 2.220 | 2.220 | 66,542 |
| 2025-07-30 | 2.050 | 2.250 | 2.050 | 2.158 | 2.158 | 41,953 |
| 2025-07-29 | 2.250 | 2.260 | 2.020 | 2.102 | 2.102 | 123,282 |
| 2025-07-28 | 2.290 | 2.300 | 2.170 | 2.246 | 2.246 | 34,310 |
| 2025-07-25 | 2.320 | 2.353 | 2.140 | 2.206 | 2.206 | 32,010 |
| 2025-07-24 | 2.360 | 2.370 | 2.250 | 2.300 | 2.300 | 38,706 |
| 2025-07-23 | 2.300 | 2.344 | 2.200 | 2.260 | 2.260 | 87,469 |
| 2025-07-22 | 2.150 | 2.230 | 2.080 | 2.191 | 2.191 | 144,167 |
| 2025-07-21 | 2.260 | 2.300 | 2.150 | 2.173 | 2.173 | 45,991 |
| 2025-07-18 | 2.450 | 2.450 | 2.150 | 2.185 | 2.185 | 99,768 |
| 2025-07-17 | 2.630 | 2.800 | 2.261 | 2.330 | 2.330 | 390,727 |
| 2025-07-16 | 2.080 | 2.800 | 1.970 | 2.720 | 2.720 | 958,445 |
| 2025-07-15 | 2.000 | 2.177 | 1.850 | 2.061 | 2.061 | 212,535 |
| 2025-07-14 | 2.660 | 2.700 | 1.900 | 2.060 | 2.060 | 543,185 |
| 2025-07-11 | 2.430 | 3.080 | 2.200 | 2.710 | 2.710 | 1,110,719 |
| 2025-07-10 | 1.670 | 2.900 | 1.320 | 2.290 | 2.290 | 2,999,787 |
| 2025-07-09 | 1.410 | 1.510 | 1.410 | 1.510 | 1.510 | 6,704 |
| 2025-07-08 | 1.360 | 1.427 | 1.350 | 1.410 | 1.410 | 4,301 |
| 2025-07-07 | 1.470 | 1.470 | 1.350 | 1.380 | 1.380 | 26,337 |
| 2025-07-03 | 1.430 | 1.470 | 1.425 | 1.449 | 1.449 | 2,748 |
| 2025-07-02 | 1.430 | 1.569 | 1.430 | 1.470 | 1.470 | 1,148 |
| 2025-07-01 | 1.470 | 1.525 | 1.445 | 1.470 | 1.470 | 1,880 |
| 2025-06-30 | 1.470 | 1.570 | 1.470 | 1.490 | 1.490 | 7,331 |
| 2025-06-27 | 1.560 | 1.620 | 1.560 | 1.595 | 1.595 | 1,169 |
| 2025-06-26 | 1.610 | 1.610 | 1.500 | 1.523 | 1.523 | 1,645 |
| 2025-06-25 | 1.620 | 1.650 | 1.590 | 1.605 | 1.605 | 2,418 |
| 2025-06-24 | 1.550 | 1.640 | 1.550 | 1.640 | 1.640 | 2,818 |
| 2025-06-23 | 1.530 | 1.582 | 1.480 | 1.520 | 1.520 | 5,244 |
| 2025-06-20 | 1.610 | 1.750 | 1.520 | 1.550 | 1.550 | 6,147 |
| 2025-06-18 | 1.610 | 1.633 | 1.584 | 1.595 | 1.595 | 1,095 |
| 2025-06-17 | 1.660 | 1.680 | 1.610 | 1.610 | 1.610 | 4,447 |
| 2025-06-16 | 1.760 | 1.839 | 1.640 | 1.677 | 1.677 | 4,195 |
| 2025-06-13 | 1.680 | 1.710 | 1.641 | 1.693 | 1.693 | 1,857 |
| 2025-06-12 | 1.690 | 1.705 | 1.690 | 1.690 | 1.690 | 1,885 |
| 2025-06-11 | 1.740 | 1.810 | 1.680 | 1.730 | 1.730 | 8,731 |
| 2025-06-10 | 1.820 | 1.850 | 1.699 | 1.700 | 1.700 | 6,091 |
| 2025-06-09 | 1.980 | 1.980 | 1.831 | 1.860 | 1.860 | 5,443 |
| 2025-06-06 | 1.900 | 1.920 | 1.841 | 1.887 | 1.887 | 3,759 |
| 2025-06-05 | 1.910 | 1.945 | 1.830 | 1.891 | 1.891 | 5,325 |
| 2025-06-04 | 1.920 | 2.010 | 1.868 | 1.980 | 1.980 | 15,544 |
| 2025-06-03 | 1.800 | 1.870 | 1.800 | 1.861 | 1.861 | 1,676 |
| 2025-06-02 | 1.750 | 1.889 | 1.731 | 1.821 | 1.821 | 8,460 |
| 2025-05-30 | 1.860 | 1.860 | 1.730 | 1.741 | 1.741 | 1,461 |
| 2025-05-29 | 1.840 | 1.861 | 1.760 | 1.820 | 1.820 | 5,217 |
| 2025-05-28 | 1.690 | 1.920 | 1.690 | 1.920 | 1.920 | 7,914 |
| 2025-05-27 | 1.620 | 1.710 | 1.600 | 1.674 | 1.674 | 5,270 |
| 2025-05-23 | 1.610 | 1.650 | 1.595 | 1.605 | 1.605 | 4,500 |
| 2025-05-22 | 1.640 | 1.706 | 1.575 | 1.626 | 1.626 | 3,867 |
| 2025-05-21 | 1.730 | 1.750 | 1.640 | 1.650 | 1.650 | 36,390 |
| 2025-05-20 | 1.730 | 1.840 | 1.730 | 1.760 | 1.760 | 2,073 |
| 2025-05-19 | 1.720 | 1.800 | 1.720 | 1.770 | 1.770 | 3,212 |
| 2025-05-16 | 1.750 | 1.800 | 1.671 | 1.710 | 1.710 | 4,341 |
| 2025-05-15 | 1.650 | 1.670 | 1.600 | 1.660 | 1.660 | 8,302 |
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.