Q32 Bio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 2.695 | 2.730 | 2.581 | 2.717 | 2.717 | 3,223 |
| 2025-02-12 | 2.850 | 2.860 | 2.640 | 2.679 | 2.679 | 2,073 |
| 2025-02-11 | 2.950 | 2.980 | 2.647 | 2.834 | 2.834 | 31,619 |
| 2025-02-10 | 3.170 | 3.200 | 3.090 | 3.129 | 3.129 | 2,303 |
| 2025-02-07 | 3.160 | 3.310 | 3.090 | 3.112 | 3.112 | 708 |
| 2025-02-06 | 3.310 | 3.420 | 3.190 | 3.190 | 3.190 | 3,447 |
| 2025-02-05 | 3.280 | 3.412 | 3.267 | 3.397 | 3.397 | 1,920 |
| 2025-02-04 | 3.041 | 3.160 | 3.041 | 3.130 | 3.130 | 763 |
| 2025-02-03 | 2.950 | 3.239 | 2.901 | 3.196 | 3.196 | 14,508 |
| 2025-01-31 | 3.280 | 3.373 | 3.020 | 3.079 | 3.079 | 18,791 |
| 2025-01-30 | 3.260 | 3.379 | 3.255 | 3.350 | 3.350 | 1,248 |
| 2025-01-29 | 3.210 | 3.210 | 3.191 | 3.191 | 3.191 | 26 |
| 2025-01-28 | 3.270 | 3.270 | 3.110 | 3.169 | 3.169 | 2,914 |
| 2025-01-27 | 3.680 | 3.680 | 3.290 | 3.290 | 3.290 | 3,940 |
| 2025-01-24 | 3.370 | 3.451 | 3.361 | 3.451 | 3.451 | 998 |
| 2025-01-23 | 3.365 | 3.365 | 3.290 | 3.300 | 3.300 | 521 |
| 2025-01-22 | 3.390 | 3.428 | 3.270 | 3.418 | 3.418 | 603 |
| 2025-01-21 | 3.200 | 3.468 | 3.200 | 3.391 | 3.391 | 3,893 |
| 2025-01-17 | 3.080 | 3.239 | 3.060 | 3.201 | 3.201 | 1,769 |
| 2025-01-16 | 3.230 | 3.305 | 3.069 | 3.069 | 3.069 | 4,795 |
| 2025-01-15 | 3.020 | 3.218 | 3.020 | 3.180 | 3.180 | 1,084 |
| 2025-01-14 | 3.290 | 3.290 | 3.020 | 3.151 | 3.151 | 3,458 |
| 2025-01-13 | 3.340 | 3.453 | 3.080 | 3.162 | 3.162 | 3,843 |
| 2025-01-10 | 3.310 | 3.360 | 3.000 | 3.248 | 3.248 | 8,070 |
| 2025-01-08 | 3.530 | 3.638 | 3.201 | 3.300 | 3.300 | 7,532 |
| 2025-01-07 | 3.680 | 3.939 | 3.638 | 3.648 | 3.648 | 7,921 |
| 2025-01-06 | 3.920 | 3.983 | 3.581 | 3.720 | 3.720 | 15,682 |
| 2025-01-03 | 3.413 | 3.908 | 3.270 | 3.801 | 3.801 | 16,463 |
| 2025-01-02 | 3.440 | 3.500 | 3.295 | 3.349 | 3.349 | 15,498 |
| 2024-12-31 | 3.100 | 3.279 | 3.085 | 3.210 | 3.210 | 9,884 |
| 2024-12-30 | 3.320 | 3.350 | 3.096 | 3.212 | 3.212 | 8,475 |
| 2024-12-27 | 3.530 | 3.649 | 3.302 | 3.359 | 3.359 | 8,578 |
| 2024-12-24 | 3.290 | 3.360 | 3.161 | 3.360 | 3.360 | 5,506 |
| 2024-12-23 | 3.830 | 3.830 | 3.230 | 3.247 | 3.247 | 6,007 |
| 2024-12-20 | 3.300 | 3.660 | 3.230 | 3.640 | 3.640 | 29,876 |
| 2024-12-19 | 3.180 | 3.270 | 3.062 | 3.189 | 3.189 | 9,232 |
| 2024-12-18 | 3.700 | 3.700 | 3.200 | 3.220 | 3.220 | 22,481 |
| 2024-12-17 | 3.500 | 3.659 | 3.380 | 3.399 | 3.399 | 17,562 |
| 2024-12-16 | 3.750 | 3.773 | 3.361 | 3.460 | 3.460 | 27,526 |
| 2024-12-13 | 4.120 | 4.420 | 3.750 | 3.772 | 3.772 | 95,114 |
| 2024-12-12 | 6.078 | 6.078 | 4.366 | 4.366 | 4.366 | 90,424 |
| 2024-12-11 | 8.125 | 9.000 | 6.500 | 6.522 | 6.522 | 43,655 |
| 2024-12-10 | 23.519 | 25.261 | 23.519 | 24.782 | 24.782 | 920 |
| 2024-12-09 | 27.000 | 27.057 | 23.731 | 23.731 | 23.731 | 94 |
| 2024-12-06 | 24.410 | 28.162 | 24.090 | 26.948 | 26.948 | 1,195 |
| 2024-12-05 | 24.000 | 24.000 | 23.896 | 23.896 | 23.896 | 34 |
| 2024-12-04 | 25.146 | 25.926 | 25.146 | 25.926 | 25.926 | 7 |
| 2024-12-03 | 26.460 | 27.341 | 24.411 | 24.411 | 24.411 | 187 |
| 2024-12-02 | 27.080 | 27.289 | 27.035 | 27.289 | 27.289 | 89 |
| 2024-11-29 | 26.920 | 28.416 | 26.348 | 27.170 | 27.170 | 584 |
| 2024-11-27 | 25.150 | 28.654 | 25.150 | 27.978 | 27.978 | 793 |
| 2024-11-26 | 25.450 | 26.713 | 25.271 | 26.252 | 26.252 | 200 |
| 2024-11-25 | 24.660 | 25.191 | 24.660 | 25.191 | 25.191 | 225 |
| 2024-11-22 | 27.024 | 27.024 | 25.278 | 25.278 | 25.278 | 22 |
| 2024-11-21 | 27.190 | 28.049 | 27.044 | 28.049 | 28.049 | 7,540 |
| 2024-11-20 | 29.830 | 29.830 | 27.738 | 27.738 | 27.738 | 129 |
| 2024-11-19 | 31.190 | 31.190 | 31.190 | 31.190 | 31.190 | 51 |
| 2024-11-18 | 33.744 | 33.744 | 33.151 | 33.151 | 33.151 | 28 |
| 2024-11-15 | 32.053 | 32.053 | 30.793 | 31.420 | 31.420 | 139 |
| 2024-11-14 | 39.200 | 39.200 | 37.850 | 37.850 | 37.850 | 54 |
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.