-
5 DAY PERFORMANCE
-21.17% -
1 MONTH PERFORMANCE
-35.79% -
3 MONTH PERFORMANCE
-15.14% -
6 MONTH PERFORMANCE
+3.16% -
YEAR-TO-DATE PERFORMANCE
+186.29% -
1 YEAR PERFORMANCE
+210.71%
Q32 Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $32.95 | $31.41 (-4.67%) | $33.88 | $30.86 | 143,263 | $379.32 M |
| 11/15/2024 | $35.61 | $32.95 (-7.47%) | $35.61 | $30.25 | 121,136 | $397.92 M |
| 11/14/2024 | $39.49 | $35.63 (-9.77%) | $40.37 | $34.81 | 126,600 | $430.28 M |
| 11/13/2024 | $43.60 | $39.73 (-8.88%) | $44.38 | $39.50 | 90,610 | $475.34 M |
| 11/12/2024 | $45.00 | $43.68 (-2.93%) | $47.32 | $41.47 | 117,835 | $522.60 M |
| 11/11/2024 | $45.72 | $45.01 (-1.55%) | $47.47 | $43.51 | 108,211 | $538.51 M |
| 11/08/2024 | $47.73 | $45.29 (-5.11%) | $48.66 | $44.45 | 85,567 | $541.86 M |
| 11/07/2024 | $49.19 | $47.46 (-3.52%) | $51.26 | $46.60 | 120,515 | $567.82 M |
| 11/06/2024 | $48.44 | $48.00 (-0.91%) | $49.43 | $46.16 | 142,618 | $574.28 M |
| 11/05/2024 | $46.28 | $47.72 (3.11%) | $48.49 | $46.07 | 87,336 | $570.93 M |
| 11/04/2024 | $47.00 | $46.84 (-0.34%) | $48.61 | $46.02 | 135,453 | $560.40 M |
| 11/01/2024 | $47.20 | $47.43 (0.49%) | $49.53 | $46.34 | 43,000 | $567.46 M |
| 10/31/2024 | $46.53 | $47.23 (1.5%) | $47.76 | $45.00 | 80,542 | $565.07 M |
| 10/30/2024 | $47.18 | $46.32 (-1.82%) | $49.68 | $46.03 | 56,647 | $554.18 M |
| 10/29/2024 | $46.51 | $47.22 (1.53%) | $48.05 | $46.41 | 36,239 | $564.95 M |
| 10/28/2024 | $51.19 | $46.74 (-8.69%) | $51.19 | $46.74 | 54,100 | $559.21 M |
| 10/25/2024 | $47.80 | $50.59 (5.84%) | $53.17 | $47.70 | 155,413 | $605.27 M |
| 10/24/2024 | $49.67 | $47.62 (-4.13%) | $50.59 | $45.99 | 94,700 | $569.74 M |
| 10/23/2024 | $46.78 | $47.78 (2.14%) | $48.00 | $45.01 | 79,600 | $571.65 M |
| 10/22/2024 | $48.96 | $46.70 (-4.62%) | $51.17 | $45.55 | 123,300 | $558.73 M |
| 10/21/2024 | $49.00 | $49.11 (0.22%) | $49.36 | $47.40 | 79,000 | $587.56 M |
| 10/18/2024 | $49.60 | $48.78 (-1.65%) | $49.76 | $47.32 | 59,700 | $583.61 M |
| 10/17/2024 | $49.76 | $49.64 (-0.24%) | $50.22 | $48.00 | 91,216 | $593.90 M |
| 10/16/2024 | $48.47 | $50.01 (3.18%) | $50.74 | $47.94 | 132,100 | $598.33 M |
| 10/15/2024 | $46.29 | $48.47 (4.71%) | $48.63 | $44.90 | 72,115 | $579.91 M |
| 10/14/2024 | $48.86 | $46.29 (-5.26%) | $49.01 | $45.92 | 99,200 | $553.82 M |
| 10/11/2024 | $47.06 | $48.55 (3.17%) | $49.00 | $46.94 | 89,503 | $580.86 M |
| 10/10/2024 | $46.87 | $47.20 (0.7%) | $48.24 | $46.45 | 64,700 | $564.71 M |
| 10/09/2024 | $44.75 | $47.36 (5.83%) | $47.49 | $42.15 | 100,918 | $566.63 M |
| 10/08/2024 | $43.27 | $44.79 (3.51%) | $45.85 | $43.27 | 70,943 | $535.88 M |
| 10/07/2024 | $44.75 | $43.41 (-2.99%) | $45.00 | $42.93 | 61,100 | $519.37 M |
| 10/04/2024 | $43.40 | $44.75 (3.11%) | $45.20 | $42.82 | 47,422 | $535.40 M |
| 10/03/2024 | $42.88 | $42.75 (-0.3%) | $42.88 | $41.19 | 71,306 | $511.47 M |
| 10/02/2024 | $40.02 | $42.19 (5.42%) | $42.39 | $39.51 | 111,240 | $504.77 M |
| 10/01/2024 | $44.89 | $40.48 (-9.82%) | $44.89 | $40.16 | 80,540 | $484.31 M |
| 09/30/2024 | $46.05 | $44.62 (-3.11%) | $47.84 | $44.08 | 66,100 | $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 |