5 DAY PERFORMANCE
+7.51%
1 MONTH PERFORMANCE
+19.23%
3 MONTH PERFORMANCE
-17.33%
6 MONTH PERFORMANCE
-92.15%
YEAR-TO-DATE PERFORMANCE
-45.93%
1 YEAR PERFORMANCE
-92.25%
Q32 Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $1.93 | $1.84 (-4.42%) | $1.96 | $1.83 | 172.33 K | $22.90 M |
| 06/04/2025 | $1.92 | $1.93 (0.52%) | $2.02 | $1.89 | 332.00 K | $23.51 M |
| 06/03/2025 | $1.80 | $1.92 (6.67%) | $1.97 | $1.80 | 91.25 K | $23.39 M |
| 06/02/2025 | $1.75 | $1.83 (4.57%) | $1.90 | $1.73 | 89.51 K | $22.29 M |
| 05/30/2025 | $1.86 | $1.73 (-6.99%) | $1.87 | $1.71 | 74.80 K | $21.07 M |
| 05/29/2025 | $1.84 | $1.89 (2.72%) | $1.89 | $1.69 | 61.40 K | $23.02 M |
| 05/28/2025 | $1.69 | $1.83 (8.28%) | $1.96 | $1.67 | 253.31 K | $22.29 M |
| 05/27/2025 | $1.60 | $1.68 (5%) | $1.72 | $1.60 | 62.61 K | $20.46 M |
| 05/23/2025 | $1.61 | $1.62 (0.62%) | $1.64 | $1.59 | 63.10 K | $19.73 M |
| 05/22/2025 | $1.64 | $1.65 (0.61%) | $1.67 | $1.56 | 103.51 K | $20.10 M |
| 05/21/2025 | $1.73 | $1.66 (-4.05%) | $1.75 | $1.62 | 169.01 K | $20.22 M |
| 05/20/2025 | $1.73 | $1.77 (2.31%) | $1.84 | $1.71 | 52.74 K | $21.56 M |
| 05/19/2025 | $1.72 | $1.74 (1.16%) | $1.83 | $1.68 | 97.70 K | $21.19 M |
| 05/16/2025 | $1.75 | $1.77 (1.14%) | $1.84 | $1.66 | 96.80 K | $21.56 M |
| 05/15/2025 | $1.65 | $1.74 (5.45%) | $1.74 | $1.60 | 38.50 K | $21.19 M |
| 05/14/2025 | $1.77 | $1.65 (-6.78%) | $1.77 | $1.65 | 71.64 K | $20.10 M |
| 05/13/2025 | $1.70 | $1.74 (2.35%) | $1.75 | $1.60 | 126.00 K | $21.19 M |
| 05/12/2025 | $1.62 | $1.66 (2.47%) | $1.69 | $1.57 | 90.05 K | $20.22 M |
| 05/09/2025 | $1.56 | $1.55 (-0.64%) | $1.60 | $1.50 | 35.00 K | $18.88 M |
| 05/08/2025 | $1.61 | $1.54 (-4.35%) | $1.63 | $1.49 | 130.90 K | $18.76 M |
| 05/07/2025 | $1.53 | $1.57 (2.61%) | $1.61 | $1.52 | 71.80 K | $19.12 M |
| 05/06/2025 | $1.55 | $1.54 (-0.65%) | $1.58 | $1.48 | 99.10 K | $18.76 M |
| 05/05/2025 | $1.63 | $1.56 (-4.29%) | $1.64 | $1.56 | 57.86 K | $19.00 M |
| 05/02/2025 | $1.53 | $1.64 (7.19%) | $1.70 | $1.53 | 176.75 K | $19.98 M |
| 05/01/2025 | $1.61 | $1.56 (-3.11%) | $1.64 | $1.49 | 207.90 K | $19.00 M |
| 04/30/2025 | $1.52 | $1.60 (5.26%) | $1.65 | $1.43 | 1.11 M | $19.49 M |
| 04/29/2025 | $1.69 | $1.56 (-7.69%) | $1.72 | $1.50 | 310.75 K | $19.00 M |
| 04/28/2025 | $1.89 | $1.69 (-10.58%) | $1.94 | $1.66 | 318.79 K | $20.59 M |
| 04/25/2025 | $1.92 | $1.87 (-2.6%) | $2.00 | $1.82 | 70.80 K | $22.58 M |
| 04/24/2025 | $1.89 | $1.85 (-2.12%) | $1.92 | $1.83 | 91.47 K | $22.34 M |
| 04/23/2025 | $1.98 | $1.90 (-4.04%) | $1.98 | $1.87 | 118.00 K | $22.95 M |
| 04/22/2025 | $2.07 | $1.91 (-7.73%) | $2.09 | $1.90 | 207.61 K | $23.07 M |
| 04/21/2025 | $2.15 | $2.03 (-5.58%) | $2.15 | $2.01 | 211.06 K | $24.52 M |
| 04/17/2025 | $1.83 | $2.12 (15.85%) | $2.14 | $1.81 | 108.27 K | $25.60 M |
| 04/16/2025 | $1.98 | $1.85 (-6.57%) | $2.01 | $1.80 | 97.20 K | $22.34 M |
| 04/15/2025 | $1.90 | $2.02 (6.32%) | $2.03 | $1.90 | 90.20 K | $24.39 M |
| 04/14/2025 | $2.15 | $1.92 (-10.7%) | $2.15 | $1.85 | 240.50 K | $23.19 M |
| 04/11/2025 | $1.66 | $2.08 (25.3%) | $2.08 | $1.66 | 430.86 K | $25.12 M |
| 04/10/2025 | $1.67 | $1.68 (0.6%) | $1.72 | $1.56 | 90.22 K | $20.29 M |
| 04/09/2025 | $1.50 | $1.69 (12.67%) | $1.75 | $1.38 | 143.64 K | $20.41 M |
| 04/08/2025 | $1.54 | $1.45 (-5.84%) | $1.56 | $1.38 | 143.91 K | $17.51 M |
| 04/07/2025 | $1.57 | $1.53 (-2.55%) | $1.68 | $1.43 | 129.70 K | $18.48 M |
| 04/04/2025 | $1.59 | $1.64 (3.14%) | $1.78 | $1.52 | 518.07 K | $19.81 M |
| 04/03/2025 | $1.46 | $1.60 (9.59%) | $1.80 | $1.40 | 412.44 K | $19.32 M |
| 04/02/2025 | $1.50 | $1.49 (-0.67%) | $1.60 | $1.46 | 128.00 K | $17.99 M |
| 04/01/2025 | $1.65 | $1.50 (-9.09%) | $1.67 | $1.48 | 277.20 K | $18.11 M |
| 03/31/2025 | $1.71 | $1.65 (-3.51%) | $1.71 | $1.57 | 98.92 K | $19.93 M |
| 03/28/2025 | $1.87 | $1.71 (-8.56%) | $1.94 | $1.70 | 164.30 K | $20.65 M |
| 03/27/2025 | $1.98 | $1.89 (-4.55%) | $2.04 | $1.87 | 163.35 K | $22.82 M |
| 03/26/2025 | $2.08 | $1.99 (-4.33%) | $2.12 | $1.96 | 44.94 K | $24.03 M |
| 03/25/2025 | $2.17 | $2.08 (-4.15%) | $2.19 | $2.00 | 98.51 K | $25.12 M |
| 03/24/2025 | $2.08 | $2.18 (4.81%) | $2.20 | $2.03 | 51.30 K | $26.33 M |
| 03/21/2025 | $2.07 | $2.07 (0%) | $2.18 | $2.03 | 75.50 K | $25.00 M |
| 03/20/2025 | $2.14 | $2.08 (-2.8%) | $2.25 | $2.04 | 51.82 K | $25.12 M |
| 03/19/2025 | $2.15 | $2.16 (0.47%) | $2.24 | $2.08 | 105.00 K | $26.09 M |
| 03/18/2025 | $2.22 | $2.14 (-3.6%) | $2.28 | $2.13 | 163.30 K | $25.84 M |
| 03/17/2025 | $2.03 | $2.19 (7.88%) | $2.29 | $1.98 | 145.50 K | $26.45 M |
| 03/14/2025 | $1.85 | $2.00 (8.11%) | $2.01 | $1.85 | 121.10 K | $24.15 M |
| 03/13/2025 | $1.89 | $1.84 (-2.65%) | $1.92 | $1.80 | 179.19 K | $22.22 M |
| 03/12/2025 | $1.92 | $1.90 (-1.04%) | $2.00 | $1.85 | 275.01 K | $22.95 M |
| 03/11/2025 | $2.05 | $1.90 (-7.32%) | $2.05 | $1.89 | 186.10 K | $22.95 M |
| 03/10/2025 | $2.21 | $2.06 (-6.79%) | $2.24 | $1.96 | 165.97 K | $24.88 M |
| 03/07/2025 | $2.35 | $2.22 (-5.53%) | $2.37 | $2.10 | 234.53 K | $26.81 M |
| 03/06/2025 | $2.25 | $2.33 (3.56%) | $2.43 | $2.24 | 248.40 K | $28.14 M |
| 03/05/2025 | $2.17 | $2.25 (3.69%) | $2.31 | $2.13 | 170.50 K | $27.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
