Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Q32 Bio Inc. (QTTB)

Compare
1.6400
+0.0400
+(2.50%)
At close: April 4 at 4:00:01 PM EDT
1.6430
+0.00
+(0.18%)
After hours: April 4 at 7:41:28 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.59001.77801.51701.64001.6400518,000
Apr 3, 20251.46001.80001.40001.60001.6000412,200
Apr 2, 20251.50001.60301.46001.48501.4850128,000
Apr 1, 20251.65001.67001.48001.50001.5000277,200
Mar 31, 20251.71001.71001.56701.65001.650098,900
Mar 28, 20251.87001.94001.70001.71001.7100164,300
Mar 27, 20251.98002.04001.87001.89001.8900163,300
Mar 26, 20252.08002.11701.96001.99001.990044,800
Mar 25, 20252.17002.19202.00002.08002.080098,500
Mar 24, 20252.08002.20002.03002.18002.180051,300
Mar 21, 20252.07002.18302.03002.07002.070075,500
Mar 20, 20252.14002.25002.04202.08002.080051,800
Mar 19, 20252.15002.24002.07502.16002.1600105,000
Mar 18, 20252.22002.28002.13002.14002.1400163,300
Mar 17, 20252.03002.29001.98002.19002.1900145,300
Mar 14, 20251.85002.01001.85002.00002.0000121,100
Mar 13, 20251.89001.91701.80001.84001.8400179,100
Mar 12, 20251.92002.00001.85001.90001.9000275,000
Mar 11, 20252.05002.05001.88501.90001.9000186,100
Mar 10, 20252.21002.23601.96002.06002.0600165,900
Mar 7, 20252.35002.37002.10002.22002.2200234,500
Mar 6, 20252.25002.42902.24002.33002.3300248,400
Mar 5, 20252.17002.31002.13002.24502.2450170,500
Mar 4, 20252.12002.16002.03502.16002.1600257,800
Mar 3, 20252.26002.29002.13102.16002.1600129,500
Feb 28, 20252.21002.30002.14502.27002.2700204,900
Feb 27, 20252.28002.41002.22002.24002.2400255,000
Feb 26, 20252.47002.57302.32002.34002.3400141,500
Feb 25, 20252.53002.61002.43002.47002.4700164,100
Feb 24, 20252.59002.71002.49002.54002.5400280,200
Feb 21, 20252.46002.61002.39002.57002.5700450,300
Feb 20, 20252.45002.57002.35002.43002.4300224,700
Feb 19, 20252.63002.63002.38002.42002.4200484,200
Feb 18, 20252.70002.75002.57002.61002.6100268,900
Feb 14, 20252.67002.73002.63502.67002.6700174,600
Feb 13, 20252.71002.74002.58002.68002.6800145,800
Feb 12, 20252.85002.85002.59002.66002.6600445,300
Feb 11, 20252.83002.98002.60002.88002.8800854,200
Feb 10, 20253.17003.22003.09003.18003.1800156,200
Feb 7, 20253.16003.21003.08003.15003.150095,600
Feb 6, 20253.42003.44003.14003.16003.1600117,500
Feb 5, 20253.28003.46003.20503.36003.3600218,300
Feb 4, 20253.04003.26003.04003.26003.2600125,800
Feb 3, 20252.95003.24102.90003.02003.0200345,100
Jan 31, 20253.28003.39002.99003.03003.0300312,400
Jan 30, 20253.26003.47003.20003.26003.2600170,400
Jan 29, 20253.21003.32003.12503.22003.2200119,400
Jan 28, 20253.27003.27003.09003.23003.2300164,100
Jan 27, 20253.45003.58003.22003.24003.2400180,600
Jan 24, 20253.37003.53003.29003.52003.5200131,400
Jan 23, 20253.44003.48503.24003.37003.3700126,800
Jan 22, 20253.39003.48503.28003.44003.4400119,700
Jan 21, 20253.28003.50003.26003.40003.4000189,900
Jan 17, 20253.08003.29003.06003.28003.2800173,300
Jan 16, 20253.23003.23003.02003.14003.1400225,700
Jan 15, 20253.11003.25503.10003.20003.2000138,200
Jan 14, 20253.12003.20003.01503.07003.0700202,400
Jan 13, 20253.33003.39003.08003.10003.1000189,800
Jan 10, 20253.31003.39002.99003.34003.3400347,400
Jan 8, 20253.53003.53003.21003.27003.2700308,800
Jan 7, 20253.71003.95003.50003.53003.5300404,100
Jan 6, 20253.92004.15003.56503.66003.6600430,400
Jan 3, 20253.44004.00003.26003.91003.9100740,700
Jan 2, 20253.44003.50003.26003.45003.4500395,300
Dec 31, 20243.10003.46403.06003.44003.4400387,700
Dec 30, 20243.32003.32003.08203.11003.1100370,000
Dec 27, 20243.53003.69003.29003.36003.3600405,700
Dec 26, 20243.27003.69003.22703.58003.5800481,400
Dec 24, 20243.29003.34003.15003.31003.3100229,400
Dec 23, 20243.58003.73003.16003.23003.2300548,600
Dec 20, 20243.30003.77003.14003.59003.5900845,600
Dec 19, 20243.18003.41003.05003.34003.3400501,800
Dec 18, 20243.50003.51003.02003.13003.1300728,000
Dec 17, 20243.50003.65903.35003.43003.4300752,700
Dec 16, 20243.73003.80003.35003.50003.50001,133,000
Dec 13, 20244.35004.41003.67003.70003.70001,861,600
Dec 12, 20245.95005.96804.17004.25004.25002,491,600
Dec 11, 20248.00008.47805.80005.95005.95003,437,000
Dec 10, 202422.900025.460022.515024.410024.4100421,600
Dec 9, 202426.770027.610021.620022.670022.6700138,800
Dec 6, 202424.410028.060024.000025.920025.9200217,300
Dec 5, 202425.270025.410022.960023.690023.6900114,900
Dec 4, 202424.430026.050024.180024.450024.450090,500
Dec 3, 202426.460027.490024.000024.760024.760085,500
Dec 2, 202427.080027.470026.160026.625026.625059,400
Nov 29, 202426.920027.530025.800026.910026.910031,900
Nov 27, 202425.150028.660025.150026.920026.9200147,900
Nov 26, 202426.850026.850024.840025.090025.0900116,200
Nov 25, 202424.660027.015024.460025.440025.4400151,100
Nov 22, 202427.000027.400023.900024.550024.5500108,200
Nov 21, 202427.190028.380026.140027.040027.0400168,100
Nov 20, 202429.000030.100026.000027.280027.2800142,800
Nov 19, 202431.190032.630028.750029.090029.090090,500
Nov 18, 202432.950033.875030.860031.410031.4100143,300
Nov 15, 202435.610035.610030.250032.950032.9500121,100
Nov 14, 202439.490040.370034.810035.630035.6300126,600
Nov 13, 202443.600044.380039.500039.730039.730090,600
Nov 12, 202445.000047.315041.465043.680043.6800117,800
Nov 11, 202445.720047.465043.510045.010045.0100108,200
Nov 8, 202447.730048.655044.450045.290045.290085,500
Nov 7, 202449.190051.257046.600047.460047.4600120,500
Nov 6, 202448.440049.430046.160048.000048.0000142,600
Nov 5, 202446.280048.485046.073047.720047.720087,300
Nov 4, 202447.000048.610046.020046.840046.8400135,400
Nov 1, 202447.200049.530046.340047.430047.430043,000
Oct 31, 202446.530047.760045.000047.230047.230080,500
Oct 30, 202447.180049.680046.030046.320046.320056,600
Oct 29, 202446.510048.051046.410047.220047.220036,200
Oct 28, 202451.190051.190046.740046.740046.740054,100
Oct 25, 202447.800053.170047.700050.590050.5900155,400
Oct 24, 202449.670050.590045.990047.620047.620094,700
Oct 23, 202446.780048.000045.010047.780047.780079,600
Oct 22, 202448.960051.170045.550046.700046.7000123,300
Oct 21, 202449.000049.360047.400049.110049.110079,000
Oct 18, 202449.600049.760047.315048.780048.780059,700
Oct 17, 202449.760050.220048.000049.640049.640091,200
Oct 16, 202448.470050.735047.944050.010050.0100132,100
Oct 15, 202446.290048.630044.900048.470048.470072,100
Oct 14, 202448.860049.010045.920046.290046.290099,200
Oct 11, 202447.060049.000046.935048.550048.550089,500
Oct 10, 202446.870048.240046.450047.200047.200064,700
Oct 9, 202444.750047.485042.150047.360047.3600100,900
Oct 8, 202443.270045.850043.270044.790044.790070,900
Oct 7, 202444.750045.000042.930043.410043.410061,100
Oct 4, 202443.400045.200042.822044.750044.750047,400
Oct 3, 202442.880042.880041.190042.750042.750071,300
Oct 2, 202440.020042.390039.510042.190042.1900111,200
Oct 1, 202444.890044.890040.160040.475040.475080,500
Sep 30, 202446.050047.840044.080044.620044.620066,100
Sep 27, 202446.180046.700045.160046.000046.000060,100
Sep 26, 202444.990045.430043.750045.410045.410059,200
Sep 25, 202444.500048.060043.450044.400044.400078,800
Sep 24, 202443.870045.060042.160044.370044.370073,600
Sep 23, 202448.880049.460043.340043.690043.6900139,700
Sep 20, 202446.760049.190046.725048.980048.9800344,700
Sep 19, 202447.220050.125046.351047.170047.170093,500
Sep 18, 202448.440050.980046.380046.400046.4000120,400
Sep 17, 202445.140049.268044.435047.930047.9300115,200
Sep 16, 202446.080047.340042.280044.980044.9800118,900
Sep 13, 202446.000047.630043.420046.150046.1500146,400
Sep 12, 202449.420050.390042.710045.460045.4600177,200
Sep 11, 202450.000053.790047.640049.790049.7900213,200
Sep 10, 202445.950047.975044.090047.960047.9600132,000
Sep 9, 202442.820046.990042.820046.060046.0600128,000
Sep 6, 202445.830047.380040.660042.820042.8200152,800
Sep 5, 202442.240046.620041.900045.810045.8100205,000
Sep 4, 202440.910043.570040.570041.900041.9000129,400
Sep 3, 202443.270044.764038.500041.130041.1300132,700
Aug 30, 202440.030043.500038.483043.480043.4800236,600
Aug 29, 202438.930039.765037.284039.240039.2400145,800
Aug 28, 202437.760040.210037.755038.630038.6300113,800
Aug 27, 202439.270040.550036.730037.820037.8200291,400
Aug 26, 202439.410039.920038.600039.100039.1000136,900
Aug 23, 202438.960040.000038.300039.490039.4900153,400
Aug 22, 202439.000040.870038.218038.580038.580077,000
Aug 21, 202439.230040.981038.350039.000039.000080,500
Aug 20, 202439.300039.660038.090039.230039.230042,000
Aug 19, 202436.200039.150036.200038.930038.9300102,300
Aug 16, 202436.620037.680035.456036.910036.910056,100
Aug 15, 202437.300038.220036.266036.670036.670057,300
Aug 14, 202435.650036.740034.670036.330036.330064,000
Aug 13, 202435.820036.350034.620035.660035.660047,500
Aug 12, 202436.560037.440034.280035.900035.900059,100
Aug 9, 202435.800037.230034.410034.430034.430023,700
Aug 8, 202441.040041.040033.870035.830035.8300106,200
Aug 7, 202436.830040.505036.830040.100040.100096,300
Aug 6, 202437.210040.730036.700037.130037.1300100,800
Aug 5, 202434.580039.000034.580038.100038.1000127,000
Aug 2, 202437.170038.430033.510037.870037.870070,100
Aug 1, 202438.150039.660033.380037.970037.970061,200
Jul 31, 202437.530039.940034.980038.080038.080062,800
Jul 30, 202435.450038.225033.840037.490037.490088,100
Jul 29, 202436.210036.210033.750035.560035.560036,500
Jul 26, 202438.400038.400031.560036.230036.2300171,000
Jul 25, 202436.980042.980036.980038.350038.3500269,200
Jul 24, 202432.330036.600032.240036.360036.360081,800
Jul 23, 202429.260033.000028.920032.360032.360083,400
Jul 22, 202429.610029.990028.497029.210029.210044,700
Jul 19, 202428.960029.480027.403029.460029.460049,300
Jul 18, 202427.250029.520026.623028.960028.960084,400
Jul 17, 202426.660027.480024.930027.250027.250041,200
Jul 16, 202426.000027.940025.790026.680026.680064,900
Jul 15, 202426.170027.530024.700025.780025.780083,000
Jul 12, 202422.500026.845022.500026.220026.2200224,300
Jul 11, 202421.000022.490020.520022.440022.4400114,900
Jul 10, 202419.990021.900019.770020.690020.690084,000
Jul 9, 202418.910020.770018.660020.500020.5000137,000
Jul 8, 202419.300020.350018.090019.000019.000070,200
Jul 5, 202417.330019.420017.260019.220019.220075,400
Jul 3, 202418.250018.966016.860017.330017.330030,300
Jul 2, 202418.980020.520017.810018.050018.050095,300
Jul 1, 202417.900019.040017.460018.980018.9800103,800
Jun 28, 202414.830018.180014.830017.950017.9500831,500
Jun 27, 202415.660017.030015.000015.250015.2500137,700
Jun 26, 202414.590015.510013.590015.500015.500062,600
Jun 25, 202415.650015.680014.770014.770014.770039,500
Jun 24, 202415.550015.935014.990015.380015.380046,200
Jun 21, 202416.360017.583015.490015.490015.4900120,500
Jun 20, 202418.030018.490016.030016.030016.030082,600
Jun 18, 202419.320019.605018.190018.190018.190031,500
Jun 17, 202419.960019.960019.040019.320019.320047,400
Jun 14, 202419.150019.510018.580018.610018.610025,100
Jun 13, 202419.150019.785019.150019.680019.680028,600
Jun 12, 202419.700019.960019.045019.400019.400052,400
Jun 11, 202420.110020.710019.480019.960019.960039,100
Jun 10, 202420.320021.485020.120020.630020.630044,000
Jun 7, 202420.940022.870020.090020.650020.650075,200
Jun 6, 202421.210025.000020.300020.810020.810085,500
Jun 5, 202426.150026.550023.990023.990023.990065,000
Jun 4, 202426.500028.920025.800026.200026.200071,600
Jun 3, 202425.500027.790025.100027.790027.790051,400
May 31, 202426.660026.976025.500025.500025.500066,700
May 30, 202426.900028.837026.764027.350027.350049,900
May 29, 202425.700028.000025.700028.000028.000045,900
May 28, 202426.000026.760025.450026.220026.2200106,400
May 24, 202429.300029.345025.740026.000026.000040,600
May 23, 202429.790029.790028.980029.400029.400020,600
May 22, 202430.000030.190028.980029.760029.760019,800
May 21, 202430.200030.200028.660030.100030.100038,900
May 20, 202429.800030.626029.600030.200030.200047,600
May 17, 202431.000032.214029.560030.360030.360062,600
May 16, 202431.750032.880029.760031.000031.000075,500
May 15, 202428.420029.770027.150029.400029.400029,800
May 14, 202427.990028.740027.680028.420028.420038,800
May 13, 202427.130027.900026.720027.750027.750023,100
May 10, 202426.540027.185025.550027.130027.130030,100
May 9, 202425.360027.500024.170026.800026.800020,800
May 8, 202427.230027.230025.040026.280026.280010,300
May 7, 202425.850027.570025.200027.190027.190016,600
May 6, 202425.590026.910024.170025.850025.850032,200
May 3, 202425.750026.410025.250025.590025.590013,500
May 2, 202426.100026.440025.310025.770025.770048,900
May 1, 202427.380027.380025.900026.540026.540015,100
Apr 30, 202429.180029.770027.000027.400027.400026,300
Apr 29, 202428.330029.195027.990029.040029.040027,200
Apr 26, 202428.890028.890027.510028.020028.020028,400
Apr 25, 202426.170028.570026.170028.240028.240037,600
Apr 24, 202425.310026.768024.900026.590026.590029,700
Apr 23, 202424.840025.920024.650025.500025.500040,500
Apr 22, 202422.160025.200021.280024.820024.820047,700
Apr 19, 202423.780023.780021.990022.490022.490022,600
Apr 18, 202423.760024.760023.190024.380024.380016,200
Apr 17, 202424.200025.360024.120024.120024.120038,800
Apr 16, 202425.530026.910024.790024.990024.990044,300
Apr 15, 202427.350028.000024.198026.450026.450097,800
Apr 12, 202425.600030.920025.600028.890028.8900271,900
Apr 11, 202421.650025.000021.390023.810023.810081,600
Apr 10, 202421.380021.700020.970021.480021.480015,700
Apr 9, 202420.398021.500020.285021.300021.300012,700
Apr 8, 202420.220021.665020.220021.420021.420016,500
Apr 5, 202420.670020.690020.200020.220020.220012,700

Related Tickers

DSGN Design Therapeutics, Inc.
3.4000
-3.41%
 
FHTX Foghorn Therapeutics Inc.
3.4400
+9.21%
 
PLRX Pliant Therapeutics, Inc.
1.3400
+2.29%
 
NGNE Neurogene Inc.
8.79
-9.10%
 
ATXS Astria Therapeutics, Inc.
4.6550
-9.61%
 
MOLN Molecular Partners AG
3.5694
-4.05%
 
TRML Tourmaline Bio, Inc.
12.83
-2.21%
 
PMVP PMV Pharmaceuticals, Inc.
1.0000
+0.50%
 
ALXO ALX Oncology Holdings Inc.
0.5159
-3.23%
 
PHVS Pharvaris N.V.
14.28
-2.33%