5 DAY PERFORMANCE
-0.76%
1 MONTH PERFORMANCE
+21.88%
3 MONTH PERFORMANCE
+41.30%
6 MONTH PERFORMANCE
+88.41%
YEAR-TO-DATE PERFORMANCE
+17.47%
1 YEAR PERFORMANCE
+19.63%
Q32 Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $3.88 | $3.88 (0%) | $4.11 | $3.88 | 178.08 K | $47.49 M |
| 01/29/2026 | $3.90 | $4.02 (3.08%) | $4.09 | $3.70 | 191.30 K | $49.21 M |
| 01/28/2026 | $3.95 | $3.95 (0%) | $3.97 | $3.65 | 188.23 K | $48.35 M |
| 01/27/2026 | $3.96 | $3.99 (0.76%) | $4.14 | $3.94 | 150.45 K | $48.84 M |
| 01/26/2026 | $3.83 | $4.01 (4.7%) | $4.08 | $3.67 | 187.30 K | $49.08 M |
| 01/23/2026 | $4.04 | $3.93 (-2.72%) | $4.15 | $3.85 | 166.02 K | $48.11 M |
| 01/22/2026 | $4.16 | $4.10 (-1.44%) | $4.18 | $4.04 | 115.13 K | $50.19 M |
| 01/21/2026 | $3.87 | $4.18 (8.01%) | $4.19 | $3.87 | 204.24 K | $51.17 M |
| 01/20/2026 | $3.47 | $3.93 (13.26%) | $4.01 | $3.47 | 365.39 K | $48.11 M |
| 01/16/2026 | $3.55 | $3.60 (1.41%) | $3.70 | $3.35 | 105.89 K | $44.07 M |
| 01/15/2026 | $3.58 | $3.60 (0.56%) | $3.70 | $3.49 | 97.75 K | $44.07 M |
| 01/14/2026 | $3.35 | $3.60 (7.46%) | $3.73 | $3.35 | 189.25 K | $44.07 M |
| 01/13/2026 | $3.61 | $3.37 (-6.65%) | $3.62 | $3.35 | 124.07 K | $41.25 M |
| 01/12/2026 | $3.66 | $3.64 (-0.55%) | $3.73 | $3.52 | 123.71 K | $44.56 M |
| 01/09/2026 | $3.63 | $3.60 (-0.83%) | $3.73 | $3.48 | 145.90 K | $44.07 M |
| 01/08/2026 | $3.33 | $3.58 (7.51%) | $3.77 | $3.25 | 323.86 K | $43.82 M |
| 01/07/2026 | $3.43 | $3.33 (-2.92%) | $3.55 | $3.22 | 190.10 K | $40.76 M |
| 01/06/2026 | $3.35 | $3.37 (0.6%) | $3.47 | $3.30 | 107.20 K | $41.25 M |
| 01/05/2026 | $3.45 | $3.37 (-2.32%) | $3.50 | $3.29 | 114.73 K | $41.25 M |
| 01/02/2026 | $3.30 | $3.44 (4.24%) | $3.44 | $3.19 | 145.90 K | $42.11 M |
| 12/31/2025 | $3.18 | $3.32 (4.4%) | $3.34 | $3.10 | 135.90 K | $40.64 M |
| 12/30/2025 | $3.17 | $3.20 (0.95%) | $3.23 | $3.08 | 90.60 K | $39.17 M |
| 12/29/2025 | $3.19 | $3.20 (0.31%) | $3.29 | $3.11 | 106.07 K | $39.17 M |
| 12/26/2025 | $3.21 | $3.20 (-0.31%) | $3.25 | $3.06 | 146.15 K | $39.17 M |
| 12/24/2025 | $3.11 | $3.20 (2.89%) | $3.23 | $3.06 | 117.50 K | $39.17 M |
| 12/23/2025 | $2.98 | $3.12 (4.7%) | $3.15 | $2.92 | 168.20 K | $38.19 M |
| 12/22/2025 | $2.94 | $3.03 (3.06%) | $3.18 | $2.94 | 211.20 K | $37.09 M |
| 12/19/2025 | $3.06 | $2.96 (-3.27%) | $3.18 | $2.92 | 258.17 K | $36.23 M |
| 12/18/2025 | $2.83 | $3.03 (7.07%) | $3.10 | $2.83 | 152.36 K | $37.09 M |
| 12/17/2025 | $2.84 | $2.88 (1.41%) | $3.04 | $2.84 | 253.30 K | $35.25 M |
| 12/16/2025 | $3.02 | $2.88 (-4.64%) | $3.07 | $2.85 | 197.80 K | $35.25 M |
| 12/15/2025 | $2.92 | $3.05 (4.45%) | $3.11 | $2.72 | 361.33 K | $37.33 M |
| 12/12/2025 | $3.16 | $2.96 (-6.33%) | $3.27 | $2.85 | 329.14 K | $36.23 M |
| 12/11/2025 | $3.31 | $3.18 (-3.93%) | $3.31 | $3.11 | 353.90 K | $38.92 M |
| 12/10/2025 | $3.13 | $3.34 (6.71%) | $3.37 | $3.06 | 298.70 K | $40.88 M |
| 12/09/2025 | $3.41 | $3.24 (-4.99%) | $3.44 | $3.10 | 360.00 K | $39.66 M |
| 12/08/2025 | $3.24 | $3.46 (6.79%) | $3.64 | $3.15 | 806.40 K | $42.35 M |
| 12/05/2025 | $3.56 | $3.32 (-6.74%) | $3.66 | $3.21 | 580.92 K | $40.64 M |
| 12/04/2025 | $3.57 | $3.62 (1.4%) | $3.75 | $3.25 | 910.70 K | $44.31 M |
| 12/03/2025 | $3.31 | $3.57 (7.85%) | $3.96 | $3.30 | 2.10 M | $43.70 M |
| 12/02/2025 | $3.80 | $3.41 (-10.26%) | $3.93 | $3.23 | 6.45 M | $41.74 M |
| 12/01/2025 | $4.25 | $3.82 (-10.12%) | $6.37 | $3.75 | 168.13 M | $46.76 M |
| 11/28/2025 | $2.11 | $2.19 (3.79%) | $2.19 | $2.05 | 65.01 K | $26.81 M |
| 11/26/2025 | $2.01 | $2.06 (2.49%) | $2.12 | $2.01 | 25.90 K | $25.22 M |
| 11/25/2025 | $2.04 | $2.03 (-0.49%) | $2.04 | $1.98 | 24.56 K | $24.85 M |
| 11/24/2025 | $2.03 | $2.04 (0.49%) | $2.15 | $1.98 | 19.63 K | $24.97 M |
| 11/21/2025 | $1.93 | $2.00 (3.63%) | $2.06 | $1.93 | 100.11 K | $24.48 M |
| 11/20/2025 | $2.16 | $1.93 (-10.65%) | $2.27 | $1.91 | 108.90 K | $23.62 M |
| 11/19/2025 | $2.27 | $2.12 (-6.61%) | $2.29 | $2.07 | 56.20 K | $25.95 M |
| 11/18/2025 | $2.28 | $2.28 (0%) | $2.37 | $2.23 | 68.85 K | $27.91 M |
| 11/17/2025 | $2.15 | $2.29 (6.51%) | $2.42 | $2.15 | 79.05 K | $28.03 M |
| 11/14/2025 | $2.11 | $2.16 (2.37%) | $2.29 | $2.11 | 35.80 K | $26.44 M |
| 11/13/2025 | $2.36 | $2.21 (-6.36%) | $2.36 | $2.12 | 139.81 K | $27.05 M |
| 11/12/2025 | $2.48 | $2.43 (-2.02%) | $2.48 | $2.36 | 48.02 K | $29.74 M |
| 11/11/2025 | $2.41 | $2.52 (4.56%) | $2.52 | $2.37 | 35.31 K | $30.85 M |
| 11/10/2025 | $2.29 | $2.43 (6.11%) | $2.50 | $2.26 | 72.35 K | $29.74 M |
| 11/07/2025 | $2.28 | $2.26 (-0.88%) | $2.30 | $2.15 | 93.80 K | $27.57 M |
| 11/06/2025 | $2.42 | $2.32 (-4.13%) | $2.61 | $2.27 | 85.50 K | $28.30 M |
| 11/05/2025 | $2.35 | $2.39 (1.7%) | $2.46 | $2.30 | 69.80 K | $29.15 M |
| 11/04/2025 | $2.55 | $2.37 (-7.06%) | $2.71 | $2.35 | 110.42 K | $28.91 M |
| 11/03/2025 | $2.91 | $2.57 (-11.68%) | $2.91 | $2.56 | 104.90 K | $31.35 M |
| 10/31/2025 | $2.73 | $2.81 (2.93%) | $2.84 | $2.64 | 47.50 K | $34.28 M |
| 10/30/2025 | $2.60 | $2.76 (6.15%) | $2.83 | $2.60 | 70.56 K | $33.67 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.
