5 DAY PERFORMANCE
+19.94%
1 MONTH PERFORMANCE
+0.75%
3 MONTH PERFORMANCE
-37.03%
6 MONTH PERFORMANCE
-95.84%
YEAR-TO-DATE PERFORMANCE
-41.42%
1 YEAR PERFORMANCE
-92.38%
Q32 Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $1.90 | $2.02 (6.32%) | $2.03 | $1.90 | 90,161 | $24.39 M |
| 04/14/2025 | $2.15 | $1.92 (-10.7%) | $2.15 | $1.85 | 240,500 | $23.19 M |
| 04/11/2025 | $1.66 | $2.08 (25.3%) | $2.08 | $1.66 | 430,860 | $25.12 M |
| 04/10/2025 | $1.67 | $1.68 (0.6%) | $1.72 | $1.56 | 90,215 | $20.29 M |
| 04/09/2025 | $1.50 | $1.69 (12.67%) | $1.75 | $1.38 | 143,635 | $20.41 M |
| 04/08/2025 | $1.54 | $1.45 (-5.84%) | $1.56 | $1.38 | 143,912 | $17.51 M |
| 04/07/2025 | $1.57 | $1.53 (-2.55%) | $1.68 | $1.43 | 129,700 | $18.48 M |
| 04/04/2025 | $1.59 | $1.64 (3.14%) | $1.78 | $1.52 | 518,071 | $19.81 M |
| 04/03/2025 | $1.46 | $1.60 (9.59%) | $1.80 | $1.40 | 412,439 | $19.32 M |
| 04/02/2025 | $1.50 | $1.49 (-0.67%) | $1.60 | $1.46 | 128,000 | $17.99 M |
| 04/01/2025 | $1.65 | $1.50 (-9.09%) | $1.67 | $1.48 | 277,200 | $18.11 M |
| 03/31/2025 | $1.71 | $1.65 (-3.51%) | $1.71 | $1.57 | 98,916 | $19.93 M |
| 03/28/2025 | $1.87 | $1.71 (-8.56%) | $1.94 | $1.70 | 164,300 | $20.65 M |
| 03/27/2025 | $1.98 | $1.89 (-4.55%) | $2.04 | $1.87 | 163,347 | $22.82 M |
| 03/26/2025 | $2.08 | $1.99 (-4.33%) | $2.12 | $1.96 | 44,940 | $24.03 M |
| 03/25/2025 | $2.17 | $2.08 (-4.15%) | $2.19 | $2.00 | 98,505 | $25.12 M |
| 03/24/2025 | $2.08 | $2.18 (4.81%) | $2.20 | $2.03 | 51,300 | $26.33 M |
| 03/21/2025 | $2.07 | $2.07 (0%) | $2.18 | $2.03 | 75,500 | $25.00 M |
| 03/20/2025 | $2.14 | $2.08 (-2.8%) | $2.25 | $2.04 | 51,820 | $25.12 M |
| 03/19/2025 | $2.15 | $2.16 (0.47%) | $2.24 | $2.08 | 105,000 | $26.09 M |
| 03/18/2025 | $2.22 | $2.14 (-3.6%) | $2.28 | $2.13 | 163,300 | $25.84 M |
| 03/17/2025 | $2.03 | $2.19 (7.88%) | $2.29 | $1.98 | 145,498 | $26.45 M |
| 03/14/2025 | $1.85 | $2.00 (8.11%) | $2.01 | $1.85 | 121,100 | $24.15 M |
| 03/13/2025 | $1.89 | $1.84 (-2.65%) | $1.92 | $1.80 | 179,191 | $22.22 M |
| 03/12/2025 | $1.92 | $1.90 (-1.04%) | $2.00 | $1.85 | 275,007 | $22.95 M |
| 03/11/2025 | $2.05 | $1.90 (-7.32%) | $2.05 | $1.89 | 186,100 | $22.95 M |
| 03/10/2025 | $2.21 | $2.06 (-6.79%) | $2.24 | $1.96 | 165,969 | $24.88 M |
| 03/07/2025 | $2.35 | $2.22 (-5.53%) | $2.37 | $2.10 | 234,529 | $26.81 M |
| 03/06/2025 | $2.25 | $2.33 (3.56%) | $2.43 | $2.24 | 248,400 | $28.14 M |
| 03/05/2025 | $2.17 | $2.25 (3.69%) | $2.31 | $2.13 | 170,503 | $27.17 M |
| 03/04/2025 | $2.12 | $2.16 (1.89%) | $2.16 | $2.04 | 257,800 | $26.09 M |
| 03/03/2025 | $2.26 | $2.16 (-4.42%) | $2.29 | $2.13 | 129,704 | $26.09 M |
| 02/28/2025 | $2.21 | $2.27 (2.71%) | $2.30 | $2.15 | 204,950 | $27.41 M |
| 02/27/2025 | $2.28 | $2.24 (-1.75%) | $2.41 | $2.22 | 255,000 | $27.05 M |
| 02/26/2025 | $2.47 | $2.34 (-5.26%) | $2.57 | $2.32 | 141,500 | $28.26 M |
| 02/25/2025 | $2.53 | $2.47 (-2.37%) | $2.61 | $2.43 | 164,100 | $29.83 M |
| 02/24/2025 | $2.59 | $2.54 (-1.93%) | $2.71 | $2.49 | 280,247 | $30.67 M |
| 02/21/2025 | $2.46 | $2.57 (4.47%) | $2.61 | $2.39 | 450,300 | $31.04 M |
| 02/20/2025 | $2.45 | $2.43 (-0.82%) | $2.57 | $2.35 | 224,755 | $29.35 M |
| 02/19/2025 | $2.63 | $2.42 (-7.98%) | $2.63 | $2.38 | 484,251 | $29.22 M |
| 02/18/2025 | $2.70 | $2.61 (-3.33%) | $2.75 | $2.57 | 268,918 | $31.52 M |
| 02/14/2025 | $2.67 | $2.67 (0%) | $2.73 | $2.64 | 174,600 | $32.24 M |
| 02/13/2025 | $2.71 | $2.68 (-1.11%) | $2.74 | $2.58 | 145,837 | $32.36 M |
| 02/12/2025 | $2.85 | $2.66 (-6.67%) | $2.85 | $2.59 | 445,300 | $32.12 M |
| 02/11/2025 | $2.83 | $2.88 (1.77%) | $2.98 | $2.60 | 854,200 | $34.78 M |
| 02/10/2025 | $3.17 | $3.18 (0.32%) | $3.22 | $3.09 | 156,206 | $38.40 M |
| 02/07/2025 | $3.16 | $3.15 (-0.32%) | $3.21 | $3.08 | 95,730 | $38.04 M |
| 02/06/2025 | $3.42 | $3.16 (-7.6%) | $3.44 | $3.14 | 117,529 | $38.16 M |
| 02/05/2025 | $3.28 | $3.36 (2.44%) | $3.46 | $3.21 | 218,314 | $40.58 M |
| 02/04/2025 | $3.04 | $3.26 (7.24%) | $3.26 | $3.04 | 125,829 | $39.37 M |
| 02/03/2025 | $2.95 | $3.02 (2.37%) | $3.24 | $2.90 | 345,100 | $36.47 M |
| 01/31/2025 | $3.28 | $3.03 (-7.62%) | $3.39 | $2.99 | 312,517 | $36.59 M |
| 01/30/2025 | $3.26 | $3.26 (0%) | $3.47 | $3.20 | 170,409 | $39.37 M |
| 01/29/2025 | $3.21 | $3.22 (0.31%) | $3.32 | $3.13 | 119,428 | $38.89 M |
| 01/28/2025 | $3.27 | $3.23 (-1.22%) | $3.27 | $3.09 | 164,100 | $39.01 M |
| 01/27/2025 | $3.45 | $3.24 (-6.09%) | $3.58 | $3.22 | 180,718 | $39.13 M |
| 01/24/2025 | $3.37 | $3.52 (4.45%) | $3.53 | $3.29 | 131,434 | $42.51 M |
| 01/23/2025 | $3.44 | $3.37 (-2.03%) | $3.49 | $3.24 | 126,858 | $40.70 M |
| 01/22/2025 | $3.39 | $3.44 (1.47%) | $3.49 | $3.28 | 119,800 | $41.54 M |
| 01/21/2025 | $3.28 | $3.40 (3.66%) | $3.50 | $3.26 | 189,951 | $41.06 M |
| 01/17/2025 | $3.08 | $3.28 (6.49%) | $3.29 | $3.06 | 173,635 | $39.61 M |
| 01/16/2025 | $3.23 | $3.14 (-2.79%) | $3.23 | $3.02 | 225,700 | $37.92 M |
| 01/15/2025 | $3.11 | $3.20 (2.89%) | $3.26 | $3.10 | 138,241 | $38.64 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.
