Q32 Bio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.750 | 1.770 | 1.650 | 1.690 | 1.690 | 6,755 |
| 2025-05-13 | 1.700 | 1.700 | 1.611 | 1.680 | 1.680 | 6,104 |
| 2025-05-12 | 1.620 | 1.692 | 1.566 | 1.665 | 1.665 | 16,421 |
| 2025-05-09 | 1.560 | 1.590 | 1.512 | 1.547 | 1.547 | 888 |
| 2025-05-08 | 1.620 | 1.630 | 1.515 | 1.550 | 1.550 | 23,111 |
| 2025-05-07 | 1.530 | 1.576 | 1.530 | 1.576 | 1.576 | 676 |
| 2025-05-06 | 1.550 | 1.590 | 1.490 | 1.500 | 1.500 | 5,405 |
| 2025-05-02 | 1.580 | 1.660 | 1.530 | 1.660 | 1.660 | 8,448 |
| 2025-05-01 | 1.540 | 1.640 | 1.499 | 1.515 | 1.515 | 9,520 |
| 2025-04-30 | 1.710 | 1.710 | 1.440 | 1.563 | 1.563 | 28,289 |
| 2025-04-29 | 1.690 | 1.780 | 1.500 | 1.570 | 1.570 | 26,186 |
| 2025-04-28 | 1.890 | 1.979 | 1.672 | 1.700 | 1.700 | 22,197 |
| 2025-04-25 | 1.920 | 2.090 | 1.850 | 1.900 | 1.900 | 1,464 |
| 2025-04-24 | 1.890 | 1.940 | 1.868 | 1.870 | 1.870 | 1,188 |
| 2025-04-23 | 1.980 | 1.990 | 1.895 | 1.930 | 1.930 | 12,981 |
| 2025-04-22 | 2.070 | 2.129 | 1.970 | 1.970 | 1.970 | 1,364 |
| 2025-04-17 | 1.830 | 2.070 | 1.829 | 2.070 | 2.070 | 6,115 |
| 2025-04-16 | 1.980 | 2.050 | 1.845 | 1.845 | 1.845 | 3,242 |
| 2025-04-15 | 1.900 | 1.990 | 1.900 | 1.950 | 1.950 | 3,578 |
| 2025-04-14 | 2.100 | 2.150 | 1.855 | 1.870 | 1.870 | 19,145 |
| 2025-04-11 | 1.670 | 1.990 | 1.663 | 1.960 | 1.960 | 11,182 |
| 2025-04-10 | 1.670 | 1.720 | 1.575 | 1.575 | 1.575 | 3,374 |
| 2025-04-09 | 1.500 | 1.713 | 1.394 | 1.692 | 1.692 | 1,687 |
| 2025-04-08 | 1.540 | 1.630 | 1.382 | 1.382 | 1.382 | 5,674 |
| 2025-04-07 | 1.570 | 1.670 | 1.430 | 1.510 | 1.510 | 7,261 |
| 2025-04-04 | 1.590 | 1.778 | 1.528 | 1.660 | 1.660 | 16,919 |
| 2025-04-03 | 1.460 | 1.622 | 1.449 | 1.590 | 1.590 | 4,625 |
| 2025-04-02 | 1.500 | 1.535 | 1.480 | 1.480 | 1.480 | 2,689 |
| 2025-04-01 | 1.650 | 1.749 | 1.500 | 1.500 | 1.500 | 3,198 |
| 2025-03-31 | 1.710 | 1.720 | 1.609 | 1.660 | 1.660 | 5,932 |
| 2025-03-28 | 1.821 | 1.821 | 1.750 | 1.764 | 1.764 | 557 |
| 2025-03-27 | 1.980 | 2.000 | 1.942 | 1.960 | 1.960 | 438 |
| 2025-03-26 | 2.080 | 2.080 | 2.000 | 2.000 | 2.000 | 25 |
| 2025-03-25 | 2.170 | 2.170 | 2.020 | 2.031 | 2.031 | 2,113 |
| 2025-03-24 | 2.150 | 2.150 | 2.079 | 2.079 | 2.079 | 1,595 |
| 2025-03-21 | 2.070 | 2.165 | 2.049 | 2.069 | 2.069 | 1,489 |
| 2025-03-20 | 2.111 | 2.139 | 2.067 | 2.067 | 2.067 | 439 |
| 2025-03-19 | 2.160 | 2.239 | 2.102 | 2.102 | 2.102 | 1,996 |
| 2025-03-18 | 2.220 | 2.273 | 2.220 | 2.242 | 2.242 | 265 |
| 2025-03-17 | 2.030 | 2.259 | 2.025 | 2.259 | 2.259 | 3,681 |
| 2025-03-14 | 1.850 | 1.983 | 1.850 | 1.965 | 1.965 | 199 |
| 2025-03-13 | 1.878 | 1.890 | 1.815 | 1.842 | 1.842 | 1,497 |
| 2025-03-12 | 1.920 | 1.989 | 1.875 | 1.899 | 1.899 | 16,954 |
| 2025-03-11 | 2.050 | 2.050 | 1.900 | 1.935 | 1.935 | 3,834 |
| 2025-03-10 | 2.210 | 2.260 | 1.985 | 1.985 | 1.985 | 2,710 |
| 2025-03-07 | 2.350 | 2.453 | 2.123 | 2.127 | 2.127 | 3,194 |
| 2025-03-06 | 2.250 | 2.410 | 2.250 | 2.409 | 2.409 | 1,070 |
| 2025-03-05 | 2.170 | 2.295 | 2.157 | 2.157 | 2.157 | 125 |
| 2025-03-04 | 2.120 | 2.193 | 2.070 | 2.089 | 2.089 | 1,382 |
| 2025-03-03 | 2.260 | 2.333 | 2.221 | 2.239 | 2.239 | 993 |
| 2025-02-28 | 2.210 | 2.219 | 2.180 | 2.219 | 2.219 | 1,829 |
| 2025-02-27 | 2.280 | 2.379 | 2.280 | 2.375 | 2.375 | 1,907 |
| 2025-02-26 | 2.470 | 2.470 | 2.337 | 2.379 | 2.379 | 4,439 |
| 2025-02-25 | 2.530 | 2.530 | 2.430 | 2.430 | 2.430 | 454 |
| 2025-02-24 | 2.590 | 2.700 | 2.509 | 2.571 | 2.571 | 5,724 |
| 2025-02-21 | 2.460 | 2.471 | 2.417 | 2.470 | 2.470 | 5,013 |
| 2025-02-20 | 2.430 | 2.563 | 2.401 | 2.451 | 2.451 | 2,671 |
| 2025-02-19 | 2.600 | 2.630 | 2.459 | 2.459 | 2.459 | 8,457 |
| 2025-02-18 | 2.700 | 2.738 | 2.640 | 2.650 | 2.650 | 2,774 |
| 2025-02-14 | 2.671 | 2.729 | 2.670 | 2.673 | 2.673 | 763 |
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.