Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Q32 Bio Inc. - Common Stock (NQ:QTTB)

1.730 -0.160 (-8.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 1.860 1.870 1.710 1.730 74,788 -0.16(-8.47%)
May 29, 2025 1.840 1.890 1.693 1.890 60,855 +0.06(+3.28%)
May 28, 2025 1.690 1.960 1.670 1.830 253,313 +0.15(+8.93%)
May 27, 2025 1.600 1.716 1.600 1.680 62,614 +0.06(+3.70%)
May 23, 2025 1.610 1.640 1.585 1.620 63,082 -0.03(-1.82%)
May 22, 2025 1.640 1.670 1.560 1.650 103,496 -0.01(-0.60%)
May 21, 2025 1.730 1.750 1.620 1.660 169,012 -0.11(-6.21%)
May 20, 2025 1.730 1.839 1.710 1.770 52,741 +0.03(+1.72%)
May 19, 2025 1.720 1.830 1.680 1.740 97,666 -0.03(-1.69%)
May 16, 2025 1.750 1.840 1.660 1.770 96,770 +0.03(+1.72%)
May 15, 2025 1.650 1.740 1.600 1.740 38,486 +0.09(+5.45%)
May 14, 2025 1.770 1.770 1.650 1.650 71,635 -0.09(-5.17%)
May 13, 2025 1.700 1.750 1.600 1.740 125,996 +0.08(+4.82%)
May 12, 2025 1.620 1.692 1.566 1.660 89,947 +0.11(+7.10%)
May 09, 2025 1.560 1.600 1.500 1.550 34,988 +0.01(+0.65%)
May 08, 2025 1.610 1.630 1.490 1.540 130,891 -0.03(-1.91%)
May 07, 2025 1.530 1.610 1.524 1.570 71,795 +0.03(+1.95%)
May 06, 2025 1.550 1.581 1.480 1.540 99,073 -0.02(-1.28%)
May 05, 2025 1.630 1.640 1.555 1.560 57,859 -0.08(-4.88%)
May 02, 2025 1.530 1.700 1.530 1.640 176,749 +0.08(+5.13%)
May 01, 2025 1.610 1.640 1.490 1.560 207,327 -0.04(-2.50%)
Apr 30, 2025 1.520 1.650 1.430 1.600 1,106,144 +0.05(+2.89%)
Apr 29, 2025 1.690 1.720 1.500 1.555 310,745 -0.13(-7.72%)
Apr 28, 2025 1.890 1.935 1.660 1.685 318,505 -0.19(-9.89%)
Apr 25, 2025 1.920 1.995 1.820 1.870 70,794 +0.02(+1.08%)
Apr 24, 2025 1.890 1.920 1.830 1.850 91,412 -0.05(-2.63%)
Apr 23, 2025 1.980 1.980 1.870 1.900 117,970 -0.01(-0.52%)
Apr 22, 2025 2.070 2.085 1.900 1.910 202,439 -0.12(-5.91%)
Apr 21, 2025 2.150 2.150 2.010 2.030 211,046 -0.09(-4.25%)
Apr 17, 2025 1.830 2.140 1.810 2.120 108,269 +0.27(+14.59%)
Apr 16, 2025 1.980 2.010 1.800 1.850 97,189 -0.17(-8.19%)
Apr 15, 2025 1.900 2.025 1.900 2.015 90,161 +0.10(+4.95%)
Apr 14, 2025 2.150 2.150 1.850 1.920 240,483 -0.16(-7.69%)
Apr 11, 2025 1.660 2.080 1.660 2.080 430,860 +0.40(+23.81%)
Apr 10, 2025 1.670 1.719 1.560 1.680 90,215 -0.01(-0.59%)
Apr 09, 2025 1.500 1.750 1.380 1.690 143,635 +0.24(+16.55%)
Apr 08, 2025 1.540 1.560 1.380 1.450 143,912 -0.08(-5.23%)
Apr 07, 2025 1.570 1.680 1.430 1.530 129,674 -0.11(-6.71%)
Apr 04, 2025 1.590 1.778 1.517 1.640 518,071 +0.04(+2.50%)
Apr 03, 2025 1.460 1.800 1.400 1.600 412,439 +0.11(+7.74%)
Apr 02, 2025 1.500 1.603 1.460 1.485 127,979 -0.01(-1.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.