Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Q32 Bio Inc. (DB0.F)

1.5600
-0.0500
(-3.11%)
At close: April 25 at 3:49:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.58001.58001.56001.56001.5600-
Apr 24, 20251.61001.61001.61001.61001.6100-
Apr 23, 20251.64001.64001.64001.64001.6400-
Apr 22, 20251.70001.70001.70001.70001.7000-
Apr 17, 20251.58001.58001.58001.58001.5800-
Apr 16, 20251.70001.70001.70001.70001.7000-
Apr 15, 20251.63001.68001.63001.68001.6800-
Apr 14, 20251.76001.76001.76001.76001.7600-
Apr 11, 20251.45001.45001.45001.45001.4500-
Apr 10, 20251.48001.48001.48001.48001.4800-
Apr 9, 20251.23001.23001.23001.23001.2300-
Apr 8, 20251.36001.36001.36001.36001.3600-
Apr 7, 20251.37001.38001.33001.33001.3300-
Apr 4, 20251.38001.42001.38001.42001.4200-
Apr 3, 20251.26001.38001.25001.38001.380079
Apr 2, 20251.32001.32001.20001.20001.2000-
Apr 1, 20251.43001.43001.43001.43001.4300-
Mar 31, 20251.38001.38001.38001.38001.3800-
Mar 28, 20251.45001.54001.45001.54001.5400-
Mar 27, 20251.56001.56001.56001.56001.5600-
Mar 26, 20251.66001.74001.66001.74001.7400-
Mar 25, 20251.72001.81001.72001.81001.8100-
Mar 24, 20251.64001.64001.64001.64001.6400-
Mar 21, 20251.64001.64001.64001.64001.6400-
Mar 20, 20251.72001.72001.72001.72001.7200-
Mar 19, 20251.70001.73001.70001.73001.7300-
Mar 18, 20251.72001.72001.72001.72001.7200-
Mar 17, 20251.64001.66001.64001.66001.6600-
Mar 14, 20251.41001.41001.41001.41001.4100-
Mar 13, 20251.43001.43001.43001.43001.4300-
Mar 12, 20251.63001.63001.63001.63001.6300-
Mar 11, 20251.62001.62001.62001.62001.6200-
Mar 10, 20251.94001.94001.94001.94001.9400-
Mar 7, 20251.96001.96001.96001.96001.9600-
Mar 6, 20251.88001.88001.88001.88001.8800-
Mar 5, 20251.76001.76001.76001.76001.7600-
Mar 4, 20251.78001.78001.78001.78001.7800-
Mar 3, 20251.98001.98001.98001.98001.9800-
Feb 28, 20251.96001.96001.88001.88001.8800-
Feb 27, 20252.04002.04002.04002.04002.0400-
Feb 26, 20252.16002.16002.16002.16002.1600-
Feb 25, 20252.24002.24002.24002.24002.2400-
Feb 24, 20252.26002.26002.26002.26002.2600-
Feb 21, 20252.12002.12002.12002.12002.1200-
Feb 20, 20252.06002.06002.06002.06002.0600-
Feb 19, 20252.30002.30002.30002.30002.3000-
Feb 18, 20252.36002.36002.36002.36002.3600-
Feb 17, 20252.36002.36002.36002.36002.3600-
Feb 14, 20252.38002.38002.38002.38002.3800-
Feb 13, 20252.36002.36002.36002.36002.3600-
Feb 12, 20252.56002.56002.56002.56002.5600-
Feb 11, 20252.76002.76002.76002.76002.7600-
Feb 10, 20252.86002.86002.86002.86002.8600-
Feb 7, 20252.84002.84002.84002.84002.8400-
Feb 6, 20253.04003.04003.04003.04003.0400-
Feb 5, 20252.94002.94002.94002.94002.9400-
Feb 4, 20252.74002.74002.74002.74002.7400-
Feb 3, 20252.72002.72002.72002.72002.7200-
Jan 31, 20252.92002.92002.92002.92002.9200-
Jan 30, 20252.90002.90002.90002.90002.9000-
Jan 29, 20252.90002.90002.90002.90002.9000-
Jan 28, 20252.90002.90002.90002.90002.9000-
Jan 27, 20253.14003.14003.14003.14003.1400-
Jan 24, 20253.04003.04003.04003.04003.0400-
Jan 23, 20253.10003.10003.10003.10003.1000-
Jan 22, 20253.08003.08003.08003.08003.0800-
Jan 21, 20252.98002.98002.98002.98002.9800-
Jan 20, 20252.98002.98002.98002.98002.9800-
Jan 17, 20252.92002.92002.92002.92002.9200-
Jan 16, 20252.92002.92002.92002.92002.9200-
Jan 15, 20252.78002.78002.78002.78002.7800-
Jan 14, 20252.84002.84002.84002.84002.8400-
Jan 13, 20253.06003.06002.90002.90002.9000-
Jan 10, 20253.00003.00003.00003.00003.0000-
Jan 9, 20252.98002.98002.98002.98002.9800-
Jan 8, 20253.30003.30003.30003.30003.3000-
Jan 7, 20253.32003.32003.32003.32003.3200-
Jan 6, 20253.60003.60003.60003.60003.6000-
Jan 3, 20253.12003.12003.12003.12003.1200-
Jan 2, 20253.12003.12003.12003.12003.1200-
Dec 30, 20243.02003.02003.02003.02003.0200-
Dec 27, 20243.24003.24003.22003.22003.2200-
Dec 23, 20243.26003.26003.26003.26003.2600-
Dec 20, 20243.02003.02003.02003.02003.0200-
Dec 19, 20242.82002.84002.82002.84002.84003
Dec 18, 20243.32003.32003.22003.22003.220025,000
Dec 17, 20243.12003.12003.12003.12003.1200-
Dec 16, 20243.34003.34003.34003.34003.3400-
Dec 13, 20243.62003.62003.62003.62003.6200-
Dec 12, 20245.20005.20005.20005.20005.2000-
Dec 11, 20247.25007.25007.25007.25007.2500-
Dec 10, 202421.000021.000021.000021.000021.0000-
Dec 9, 202424.200024.200024.200024.200024.2000-
Dec 6, 202422.000022.000022.000022.000022.0000-
Dec 5, 202422.800022.800022.800022.800022.8000-
Dec 4, 202423.200023.200023.200023.200023.2000-
Dec 3, 202425.000025.000025.000025.000025.0000-
Dec 2, 202425.400025.400025.400025.400025.4000-
Nov 29, 202425.000025.000025.000025.000025.0000-
Nov 28, 202425.200025.200025.200025.200025.2000-
Nov 27, 202423.600023.600023.600023.600023.6000-
Nov 26, 202424.000024.000024.000024.000024.0000-
Nov 25, 202423.200023.200023.200023.200023.2000-
Nov 22, 202425.600025.600025.600025.600025.6000-
Nov 21, 202425.600025.600024.600024.600024.6000-
Nov 20, 202427.200027.200027.200027.200027.2000-
Nov 19, 202429.400029.400027.600027.600027.6000-
Nov 18, 202430.800030.800030.800030.800030.8000-
Nov 15, 202433.200033.200033.200033.200033.2000-
Nov 14, 202437.200037.200037.200037.200037.2000-
Nov 13, 202440.800040.800038.800040.000040.0000-
Nov 12, 202442.000042.000042.000042.000042.0000-
Nov 11, 202442.000042.000042.000042.000042.0000-
Nov 8, 202443.600043.600043.600043.600043.6000-
Nov 7, 202444.400044.400044.400044.400044.4000-
Nov 6, 202445.000045.000043.600043.600043.6000-
Nov 5, 202442.800042.800042.400042.400042.4000-
Nov 4, 202443.200043.200043.200043.200043.2000-
Nov 1, 202443.200043.200043.200043.200043.2000-
Oct 31, 202442.400043.000042.400043.000043.0000-
Oct 30, 202443.000043.000042.200042.200042.2000-
Oct 29, 202443.200043.200042.600042.800042.8000-
Oct 28, 202446.400046.400042.800042.800042.8000-
Oct 25, 202443.600043.600043.600043.600043.6000-
Oct 24, 202443.800043.800043.800043.800043.8000-
Oct 23, 202442.800042.800042.800042.800042.8000-
Oct 22, 202445.000045.000045.000045.000045.0000-
Oct 21, 202444.600044.600044.600044.600044.6000-
Oct 18, 202445.400045.400045.400045.400045.4000-
Oct 17, 202445.600045.600045.600045.600045.6000-
Oct 16, 202444.200044.200044.200044.200044.2000-
Oct 15, 202442.200042.200042.000042.000042.0000236
Oct 14, 202444.000044.000044.000044.000044.0000-
Oct 11, 202442.800042.800042.800042.800042.8000-
Oct 10, 202442.800042.800042.800042.800042.8000-
Oct 9, 202440.400040.400040.400040.400040.4000-
Oct 8, 202439.200039.200038.800038.800038.8000222
Oct 7, 202440.400040.400040.400040.400040.4000-
Oct 4, 202438.400038.400038.400038.400038.4000-
Oct 3, 202437.800037.800037.800037.800037.8000-
Oct 2, 202436.200036.200036.200036.200036.2000-
Oct 1, 202439.600039.600039.400039.600039.6000-
Sep 30, 202440.800040.800040.800040.800040.8000-
Sep 27, 202440.200040.200040.200040.200040.2000-
Sep 26, 202439.400039.400039.400039.400039.4000-
Sep 25, 202439.200039.200039.200039.200039.2000-
Sep 24, 202439.000039.000039.000039.000039.0000-
Sep 23, 202443.400043.400043.400043.400043.4000-
Sep 20, 202441.800041.800041.800041.800041.8000-
Sep 19, 202441.200041.200041.200041.200041.2000-
Sep 18, 202442.600042.600042.600042.600042.6000-
Sep 17, 202440.000040.000040.000040.000040.0000-
Sep 16, 202441.200041.200041.200041.200041.2000-
Sep 13, 202440.600040.600040.600040.600040.6000-
Sep 12, 202444.800044.800044.800044.800044.8000-
Sep 11, 202443.000043.000043.000043.000043.0000-
Sep 10, 202441.400041.400041.400041.400041.4000-
Sep 9, 202438.200040.000038.200040.000040.0000166
Sep 6, 202440.800040.800040.800040.800040.8000-
Sep 5, 202437.400037.400037.400037.400037.4000-
Sep 4, 202436.800036.800036.800036.800036.8000-
Sep 3, 202439.000039.000039.000039.000039.0000-
Sep 2, 202439.000039.200039.000039.200039.20001
Aug 30, 202435.000035.000035.000035.000035.0000-
Aug 29, 202434.200034.200032.800032.800032.8000-
Aug 28, 202433.600033.600033.600033.600033.6000-
Aug 27, 202434.600034.600034.600034.600034.6000-
Aug 26, 202435.000035.000035.000035.000035.0000-
Aug 23, 202434.200034.200034.200034.200034.2000-
Aug 22, 202434.600034.600034.600034.600034.6000-
Aug 21, 202434.800034.800034.800034.800034.8000-
Aug 20, 202434.800035.000034.800035.000035.0000444
Aug 19, 202433.000033.000033.000033.000033.0000-
Aug 16, 202433.000033.000033.000033.000033.0000-
Aug 15, 202432.600032.600032.600032.600032.6000-
Aug 14, 202432.000032.000032.000032.000032.0000-
Aug 13, 202432.400032.400032.400032.400032.4000-
Aug 12, 202431.200031.200031.200031.200031.2000-
Aug 9, 202432.400032.400032.400032.400032.4000-
Aug 8, 202436.200036.200036.200036.200036.2000-
Aug 7, 202433.600033.600033.600033.600033.6000-
Aug 6, 202434.400034.400034.400034.400034.4000-
Aug 5, 202434.200034.200034.200034.200034.2000250
Aug 2, 202434.800034.800034.800034.800034.8000-
Aug 1, 202434.800034.800034.800034.800034.8000-
Jul 31, 202434.200034.200034.200034.200034.2000-
Jul 30, 202432.400032.400032.400032.400032.4000-
Jul 29, 202433.000033.000033.000033.000033.0000-
Jul 26, 202435.000035.000032.800032.800032.800031
Jul 25, 202433.200033.200032.000032.000032.000037
Jul 24, 202429.400029.400029.400029.400029.4000-
Jul 23, 202426.400026.400026.400026.400026.4000-
Jul 22, 202426.600026.600026.600026.600026.6000-
Jul 19, 202426.200026.200026.200026.200026.2000-
Jul 18, 202424.600024.600024.600024.600024.6000-
Jul 17, 202424.000024.000024.000024.000024.0000-
Jul 16, 202423.200025.400023.200025.400025.400034
Jul 15, 202423.600023.800023.600023.800023.800013
Jul 12, 202420.200020.200020.200020.200020.2000-
Jul 11, 202418.700018.700018.700018.700018.7000-
Jul 10, 202418.600018.900018.600018.900018.900033
Jul 9, 202417.200017.800017.200017.800017.800022

Related Tickers

2509.HK Qyuns Therapeutics Co., Ltd.
10.960
+3.59%
 
CLYM Climb Bio Inc
1.2700
-2.31%
 
EQ Equillium, Inc.
0.4382
-4.74%
 
HNSA.ST Hansa Biopharma AB (publ)
28.36
+19.76%
 
TVRD Tvardi Therapeutics, Inc.
18.85
+5.90%
 
SAGE Sage Therapeutics, Inc.
7.79
0.00%
 
FOLD Amicus Therapeutics, Inc.
7.35
+2.08%
 
AVTE Aerovate Therapeutics, Inc.
2.6800
-1.47%
 
XFOR X4 Pharmaceuticals, Inc.
0.1900
+1.50%
 
ONC BeiGene, Ltd.
244.90
-4.40%