Q32 Bio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 42.610 | 43.360 | 40.919 | 40.919 | 40.919 | 69 |
| 2024-11-12 | 45.000 | 46.630 | 43.285 | 43.285 | 43.285 | 3,660 |
| 2024-11-11 | 47.410 | 47.410 | 45.374 | 45.374 | 45.374 | 54 |
| 2024-11-08 | 46.000 | 46.937 | 45.602 | 45.602 | 45.602 | 120 |
| 2024-11-07 | 49.787 | 50.237 | 47.800 | 48.393 | 48.393 | 92 |
| 2024-11-06 | 48.641 | 48.641 | 48.641 | 48.641 | 48.641 | 4 |
| 2024-11-05 | 46.280 | 47.098 | 46.280 | 47.098 | 47.098 | 30 |
| 2024-11-04 | 47.540 | 48.542 | 45.802 | 45.802 | 45.802 | 128 |
| 2024-11-01 | 47.200 | 48.547 | 46.509 | 47.755 | 47.755 | 8 |
| 2024-10-31 | 47.264 | 47.264 | 47.264 | 47.264 | 47.264 | 17 |
| 2024-10-30 | 47.180 | 48.441 | 47.180 | 48.222 | 48.222 | 9 |
| 2024-10-29 | 47.158 | 47.365 | 46.178 | 46.970 | 46.970 | 68 |
| 2024-10-28 | 51.190 | 51.190 | 47.626 | 47.626 | 47.626 | 124 |
| 2024-10-25 | 49.935 | 52.111 | 49.935 | 52.111 | 52.111 | 60 |
| 2024-10-24 | 49.670 | 49.745 | 49.180 | 49.745 | 49.745 | 548 |
| 2024-10-23 | 46.780 | 48.007 | 46.060 | 46.060 | 46.060 | 77 |
| 2024-10-22 | 48.300 | 48.335 | 48.300 | 48.330 | 48.330 | 33 |
| 2024-10-21 | 48.268 | 48.268 | 48.018 | 48.018 | 48.018 | 6 |
| 2024-10-18 | 50.977 | 50.977 | 49.065 | 49.065 | 49.065 | 35 |
| 2024-10-17 | 49.760 | 51.007 | 49.225 | 49.225 | 49.225 | 162 |
| 2024-10-16 | 48.470 | 50.240 | 48.470 | 49.199 | 49.199 | 163 |
| 2024-10-15 | 46.290 | 47.510 | 46.290 | 47.510 | 47.510 | 6 |
| 2024-10-14 | 47.430 | 47.430 | 46.815 | 46.815 | 46.815 | 47 |
| 2024-10-11 | 47.060 | 48.250 | 47.060 | 48.250 | 48.250 | 12 |
| 2024-10-10 | 47.730 | 47.746 | 46.900 | 46.900 | 46.900 | 175 |
| 2024-10-09 | 44.750 | 46.018 | 43.440 | 46.018 | 46.018 | 47 |
| 2024-10-08 | 45.450 | 46.157 | 44.546 | 44.546 | 44.546 | 163 |
| 2024-10-07 | 44.839 | 44.839 | 44.839 | 44.839 | 44.839 | 140 |
| 2024-10-04 | 43.400 | 45.000 | 42.690 | 44.530 | 44.530 | 115 |
| 2024-10-03 | 42.880 | 46.007 | 41.298 | 42.435 | 42.435 | 328 |
| 2024-10-02 | 40.020 | 41.310 | 39.686 | 39.875 | 39.875 | 45 |
| 2024-10-01 | 44.890 | 44.890 | 41.310 | 41.800 | 41.800 | 38 |
| 2024-09-30 | 46.872 | 47.527 | 46.495 | 47.019 | 47.019 | 219 |
| 2024-09-27 | 45.503 | 45.503 | 45.503 | 45.503 | 45.503 | 12 |
| 2024-09-26 | 44.775 | 45.300 | 43.937 | 43.937 | 43.937 | 96 |
| 2024-09-25 | 46.240 | 46.240 | 46.240 | 46.240 | 46.240 | 9 |
| 2024-09-24 | 43.870 | 45.356 | 42.690 | 44.580 | 44.580 | 121 |
| 2024-09-23 | 48.880 | 48.880 | 45.103 | 45.103 | 45.103 | 276 |
| 2024-09-20 | 48.426 | 48.426 | 48.426 | 48.426 | 48.426 | 2 |
| 2024-09-19 | 47.794 | 48.495 | 47.794 | 48.495 | 48.495 | 67 |
| 2024-09-18 | 49.070 | 50.675 | 47.287 | 47.452 | 47.452 | 2,328 |
| 2024-09-17 | 45.660 | 49.085 | 45.660 | 48.730 | 48.730 | 4,257 |
| 2024-09-16 | 46.080 | 46.973 | 42.360 | 42.365 | 42.365 | 594 |
| 2024-09-13 | 46.000 | 46.500 | 44.331 | 46.500 | 46.500 | 179 |
| 2024-09-12 | 49.420 | 50.043 | 43.960 | 43.960 | 43.960 | 77 |
| 2024-09-11 | 49.500 | 53.398 | 49.167 | 49.167 | 49.167 | 6,737 |
| 2024-09-10 | 45.567 | 45.567 | 44.939 | 44.939 | 44.939 | 19 |
| 2024-09-09 | 42.820 | 47.002 | 42.820 | 44.770 | 44.770 | 259 |
| 2024-09-06 | 45.830 | 46.861 | 40.350 | 41.550 | 41.550 | 687 |
| 2024-09-05 | 43.668 | 45.350 | 42.735 | 44.984 | 44.984 | 187 |
| 2024-09-04 | 41.475 | 42.860 | 40.480 | 41.584 | 41.584 | 122 |
| 2024-09-03 | 41.200 | 44.355 | 39.735 | 39.735 | 39.735 | 1,692 |
| 2024-08-29 | 38.930 | 39.370 | 38.930 | 39.370 | 39.370 | 7 |
| 2024-08-28 | 37.760 | 40.281 | 37.760 | 38.810 | 38.810 | 69 |
| 2024-08-27 | 39.927 | 40.725 | 37.847 | 37.847 | 37.847 | 1,170 |
| 2024-08-23 | 39.525 | 39.525 | 39.525 | 39.525 | 39.525 | 10 |
| 2024-08-22 | 39.394 | 39.394 | 38.218 | 38.218 | 38.218 | 334 |
| 2024-08-21 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 90 |
| 2024-08-20 | 38.650 | 38.650 | 38.650 | 38.650 | 38.650 | 99 |
| 2024-08-19 | 36.975 | 36.975 | 36.615 | 36.615 | 36.615 | 34 |
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.