-
5 DAY PERFORMANCE
-2.93% -
1 MONTH PERFORMANCE
+1.38% -
3 MONTH PERFORMANCE
+132.24% -
6 MONTH PERFORMANCE
+144.89% -
YEAR-TO-DATE PERFORMANCE
+302.93% -
1 YEAR PERFORMANCE
+109.31%
Q32 Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $46.05 | $44.62 (-3.11%) | $47.84 | $44.08 | 66,084 | $533.84 M |
| 09/27/2024 | $46.18 | $46.00 (-0.39%) | $46.70 | $45.16 | 60,101 | $550.35 M |
| 09/26/2024 | $44.99 | $45.41 (0.93%) | $45.43 | $43.75 | 59,200 | $543.30 M |
| 09/25/2024 | $44.50 | $44.40 (-0.22%) | $48.06 | $43.45 | 78,800 | $531.21 M |
| 09/24/2024 | $43.87 | $44.37 (1.14%) | $45.06 | $42.16 | 73,647 | $530.85 M |
| 09/23/2024 | $48.88 | $43.69 (-10.62%) | $49.46 | $43.34 | 139,708 | $522.72 M |
| 09/20/2024 | $46.76 | $48.98 (4.75%) | $49.19 | $46.73 | 344,707 | $586.01 M |
| 09/19/2024 | $47.22 | $47.17 (-0.11%) | $50.13 | $46.35 | 93,500 | $564.35 M |
| 09/18/2024 | $48.44 | $46.40 (-4.21%) | $50.98 | $46.38 | 120,400 | $555.14 M |
| 09/17/2024 | $45.14 | $47.93 (6.18%) | $49.27 | $44.44 | 115,219 | $573.45 M |
| 09/16/2024 | $46.08 | $44.98 (-2.39%) | $47.34 | $42.28 | 118,919 | $538.15 M |
| 09/13/2024 | $46.00 | $46.15 (0.33%) | $47.63 | $43.42 | 146,400 | $552.15 M |
| 09/12/2024 | $49.42 | $45.46 (-8.01%) | $50.39 | $42.71 | 177,228 | $543.89 M |
| 09/11/2024 | $50.00 | $49.79 (-0.42%) | $53.79 | $47.64 | 213,248 | $595.70 M |
| 09/10/2024 | $45.95 | $47.96 (4.37%) | $47.98 | $44.09 | 132,000 | $573.80 M |
| 09/09/2024 | $42.82 | $46.06 (7.57%) | $46.99 | $42.82 | 128,038 | $551.07 M |
| 09/06/2024 | $45.83 | $42.82 (-6.57%) | $47.38 | $40.66 | 152,800 | $512.31 M |
| 09/05/2024 | $42.24 | $45.81 (8.45%) | $46.62 | $41.90 | 205,000 | $548.08 M |
| 09/04/2024 | $40.91 | $41.90 (2.42%) | $43.57 | $40.57 | 129,412 | $501.30 M |
| 09/03/2024 | $43.27 | $41.13 (-4.95%) | $44.76 | $38.50 | 132,700 | $492.09 M |
| 08/30/2024 | $40.03 | $43.48 (8.62%) | $43.50 | $38.48 | 236,626 | $520.20 M |
| 08/29/2024 | $38.93 | $39.24 (0.8%) | $39.77 | $37.28 | 145,829 | $469.48 M |
| 08/28/2024 | $37.76 | $38.63 (2.3%) | $40.21 | $37.76 | 113,800 | $462.18 M |
| 08/27/2024 | $39.27 | $37.82 (-3.69%) | $40.55 | $36.73 | 291,407 | $452.49 M |
| 08/26/2024 | $39.41 | $39.10 (-0.79%) | $39.92 | $38.60 | 136,949 | $467.80 M |
| 08/23/2024 | $38.96 | $39.49 (1.36%) | $40.00 | $38.30 | 153,400 | $472.47 M |
| 08/22/2024 | $39.00 | $38.58 (-1.08%) | $40.87 | $38.22 | 77,000 | $461.58 M |
| 08/21/2024 | $39.23 | $39.00 (-0.59%) | $40.98 | $38.35 | 80,530 | $466.60 M |
| 08/20/2024 | $39.30 | $39.23 (-0.18%) | $39.66 | $38.09 | 42,055 | $469.36 M |
| 08/19/2024 | $36.20 | $38.93 (7.54%) | $39.15 | $36.20 | 102,300 | $465.77 M |
| 08/16/2024 | $36.62 | $36.91 (0.79%) | $37.68 | $35.46 | 56,100 | $441.60 M |
| 08/15/2024 | $37.30 | $36.67 (-1.69%) | $38.22 | $36.27 | 57,344 | $438.73 M |
| 08/14/2024 | $35.65 | $36.33 (1.91%) | $36.74 | $34.67 | 64,000 | $434.66 M |
| 08/13/2024 | $35.82 | $35.66 (-0.45%) | $36.35 | $34.62 | 47,500 | $426.64 M |
| 08/12/2024 | $36.56 | $35.90 (-1.81%) | $37.44 | $34.28 | 59,120 | $429.52 M |
| 08/09/2024 | $35.80 | $34.43 (-3.83%) | $37.23 | $34.41 | 23,744 | $411.93 M |
| 08/08/2024 | $41.04 | $35.83 (-12.69%) | $41.04 | $33.87 | 106,200 | $428.68 M |
| 08/07/2024 | $36.83 | $40.10 (8.88%) | $40.51 | $36.83 | 96,330 | $128.58 M |
| 08/06/2024 | $37.21 | $37.13 (-0.22%) | $40.73 | $36.70 | 100,848 | $119.06 M |
| 08/05/2024 | $34.58 | $38.10 (10.18%) | $39.00 | $34.58 | 127,000 | $122.17 M |
| 08/02/2024 | $37.17 | $37.87 (1.88%) | $38.43 | $33.51 | 70,122 | $121.43 M |
| 08/01/2024 | $38.15 | $37.97 (-0.47%) | $39.66 | $33.38 | 61,200 | $121.75 M |
| 07/31/2024 | $37.53 | $38.08 (1.47%) | $39.94 | $34.98 | 62,948 | $122.10 M |
| 07/30/2024 | $35.45 | $37.49 (5.75%) | $38.23 | $33.84 | 88,100 | $120.21 M |
| 07/29/2024 | $36.21 | $35.56 (-1.8%) | $36.21 | $33.75 | 36,500 | $114.02 M |
| 07/26/2024 | $38.40 | $36.23 (-5.65%) | $38.40 | $31.56 | 171,029 | $116.17 M |
| 07/25/2024 | $36.98 | $38.35 (3.7%) | $42.98 | $36.98 | 269,200 | $122.97 M |
| 07/24/2024 | $32.33 | $36.36 (12.47%) | $36.60 | $32.24 | 81,800 | $116.59 M |
| 07/23/2024 | $29.26 | $32.36 (10.59%) | $33.00 | $28.92 | 83,403 | $103.76 M |
| 07/22/2024 | $29.61 | $29.21 (-1.35%) | $29.99 | $28.50 | 44,657 | $93.66 M |
| 07/19/2024 | $28.96 | $29.46 (1.73%) | $29.48 | $27.40 | 49,294 | $94.46 M |
| 07/18/2024 | $27.25 | $28.96 (6.28%) | $29.52 | $26.62 | 84,468 | $92.86 M |
| 07/17/2024 | $26.66 | $27.25 (2.21%) | $27.48 | $24.93 | 41,198 | $87.38 M |
| 07/16/2024 | $26.00 | $26.68 (2.62%) | $27.94 | $25.79 | 64,907 | $85.55 M |
| 07/15/2024 | $26.17 | $25.78 (-1.49%) | $27.53 | $24.70 | 83,076 | $82.66 M |
| 07/12/2024 | $22.50 | $26.22 (16.53%) | $26.85 | $22.50 | 224,314 | $84.07 M |
| 07/11/2024 | $21.00 | $22.44 (6.86%) | $22.49 | $20.52 | 114,861 | $71.95 M |
| 07/10/2024 | $19.99 | $20.69 (3.5%) | $21.90 | $19.77 | 83,970 | $66.34 M |
| 07/09/2024 | $18.91 | $20.50 (8.41%) | $20.77 | $18.66 | 136,957 | $65.73 M |
| 07/08/2024 | $19.30 | $19.00 (-1.55%) | $20.35 | $18.09 | 70,162 | $60.92 M |
| 07/05/2024 | $17.33 | $19.22 (10.91%) | $19.42 | $17.26 | 75,432 | $61.63 M |
| 07/03/2024 | $18.25 | $17.33 (-5.04%) | $18.97 | $16.86 | 30,346 | $55.57 M |
| 07/02/2024 | $18.98 | $18.05 (-4.9%) | $20.52 | $17.81 | 95,280 | $57.88 M |
| 07/01/2024 | $17.90 | $18.98 (6.03%) | $19.04 | $17.46 | 103,822 | $60.86 M |