Q32 Bio Inc. (QTTB) Charts

$1.84

$0.09 (-4.66%)
Last update: 04:00 PM EST
Day's range
$1.82
Day's range
$1.97

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