Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Q32 Bio Inc. - Common Stock (NQ: QTTB )

2.670 -0.010 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 2.670 2.730 2.635 2.670 174,572 -0.01(-0.37%)
Feb 13, 2025 2.710 2.740 2.580 2.680 145,337 +0.02(+0.75%)
Feb 12, 2025 2.850 2.850 2.590 2.660 445,259 -0.22(-7.64%)
Feb 11, 2025 2.830 2.980 2.600 2.880 851,027 -0.30(-9.43%)
Feb 10, 2025 3.170 3.220 3.090 3.180 147,096 +0.03(+0.95%)
Feb 07, 2025 3.160 3.210 3.080 3.150 95,730 -0.01(-0.32%)
Feb 06, 2025 3.420 3.440 3.140 3.160 116,393 -0.20(-5.95%)
Feb 05, 2025 3.280 3.460 3.205 3.360 218,266 +0.10(+3.07%)
Feb 04, 2025 3.040 3.260 3.040 3.260 125,829 +0.24(+7.95%)
Feb 03, 2025 2.950 3.241 2.900 3.020 345,065 -0.01(-0.33%)
Jan 31, 2025 3.280 3.390 2.990 3.030 312,517 -0.23(-7.06%)
Jan 30, 2025 3.260 3.470 3.200 3.260 170,379 +0.04(+1.24%)
Jan 29, 2025 3.210 3.320 3.125 3.220 119,425 -0.01(-0.31%)
Jan 28, 2025 3.270 3.270 3.090 3.230 164,087 -0.01(-0.31%)
Jan 27, 2025 3.450 3.580 3.220 3.240 180,569 -0.28(-7.95%)
Jan 24, 2025 3.370 3.530 3.290 3.520 131,434 +0.15(+4.45%)
Jan 23, 2025 3.440 3.485 3.240 3.370 126,838 -0.07(-2.03%)
Jan 22, 2025 3.390 3.485 3.280 3.440 119,787 +0.04(+1.18%)
Jan 21, 2025 3.280 3.500 3.260 3.400 189,920 +0.12(+3.66%)
Jan 17, 2025 3.080 3.290 3.060 3.280 173,635 +0.14(+4.46%)
Jan 16, 2025 3.230 3.230 3.020 3.140 225,372 -0.06(-1.88%)
Jan 15, 2025 3.110 3.255 3.100 3.200 138,241 +0.13(+4.23%)
Jan 14, 2025 3.120 3.200 3.015 3.070 202,409 -0.03(-0.97%)
Jan 13, 2025 3.330 3.390 3.080 3.100 189,783 -0.24(-7.19%)
Jan 10, 2025 3.310 3.390 2.990 3.340 347,437 +0.07(+2.14%)
Jan 08, 2025 3.530 3.530 3.210 3.270 308,758 -0.26(-7.37%)
Jan 07, 2025 3.710 3.950 3.500 3.530 403,268 -0.13(-3.55%)
Jan 06, 2025 3.920 4.150 3.564 3.660 430,401 -0.25(-6.39%)
Jan 03, 2025 3.440 4.000 3.260 3.910 740,819 +0.46(+13.33%)
Jan 02, 2025 3.440 3.500 3.260 3.450 395,293 +0.01(+0.29%)
Dec 31, 2024 3.440 0 +0.33(+10.61%)
Dec 30, 2024 3.320 3.320 3.082 3.110 369,306 -0.25(-7.44%)
Dec 27, 2024 3.530 3.690 3.290 3.360 405,709 -0.22(-6.15%)
Dec 26, 2024 3.270 3.690 3.227 3.580 481,371 +0.27(+8.16%)
Dec 24, 2024 3.290 3.340 3.150 3.310 229,361 +0.08(+2.48%)
Dec 23, 2024 3.580 3.730 3.160 3.230 548,568 -0.36(-10.03%)
Dec 20, 2024 3.300 3.770 3.140 3.590 845,956 +0.22(+6.53%)
Dec 19, 2024 3.180 3.410 3.050 3.370 416,050 +0.24(+7.67%)
Dec 18, 2024 3.500 3.510 3.020 3.130 726,936 -0.30(-8.75%)
Dec 17, 2024 3.500 3.659 3.350 3.430 739,363 -0.07(-2.00%)
Dec 16, 2024 3.730 3.800 3.350 3.500 1,130,028 -0.20(-5.41%)
Dec 13, 2024 4.350 4.410 3.670 3.700 1,861,621 -0.55(-12.94%)
Dec 12, 2024 5.950 5.968 4.170 4.250 2,484,528 -1.70(-28.57%)
Dec 11, 2024 8.000 8.478 5.800 5.950 3,421,311 -18.46(-75.62%)
Dec 10, 2024 22.90 25.46 22.52 24.41 375,110 +1.74(+7.68%)
Dec 09, 2024 26.77 27.61 21.62 22.67 138,826 -3.25(-12.54%)
Dec 06, 2024 24.41 28.06 24.00 25.92 217,403 +2.23(+9.41%)
Dec 05, 2024 25.27 25.41 22.96 23.69 114,887 -0.76(-3.11%)
Dec 04, 2024 24.43 26.05 24.18 24.45 90,539 -0.31(-1.25%)
Dec 03, 2024 26.46 27.49 24.00 24.76 85,491 -1.86(-7.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.