NASDAQ : QTTB
Q32 Bio Inc. — Price history
Healthcare · Biotechnology · United States
Last price 8.87 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 264.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Q32 Bio Inc. (QTTB) closed at 8.6 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.89 | 9 | 8.58 | 8.6 | 83,347 | -3.48% |
| 2026-10-30 | 8.87 | 8.98 | 8.52 | 8.91 | 268,179 | +0.45% |
| 2026-10-29 | 9.2 | 9.349 | 8.86 | 8.87 | 317,922 | -2.10% |
| 2026-10-28 | 8.65 | 9.11 | 8.51 | 9.06 | 409,360 | +4.02% |
| 2026-10-27 | 8.52 | 8.82 | 8.429 | 8.71 | 692,682 | +3.08% |
| 2026-10-26 | 8.6 | 8.825 | 8.39 | 8.45 | 563,885 | -2.31% |
| 2026-10-23 | 8.8 | 8.835 | 8.3 | 8.65 | 404,053 | -1.70% |
| 2026-10-22 | 8.67 | 9.01 | 8.6 | 8.8 | 363,639 | +1.50% |
| 2026-10-21 | 8.62 | 8.81 | 8.55 | 8.67 | 322,325 | +0.58% |
| 2026-10-20 | 7.79 | 8.84 | 7.79 | 8.62 | 506,472 | +10.65% |
| 2026-10-19 | 7.52 | 7.94 | 7.52 | 7.79 | 609,940 | +3.59% |
| 2026-10-16 | 7.82 | 7.82 | 7.28 | 7.52 | 678,979 | -3.22% |
| 2026-10-15 | 8.01 | 8.29 | 7.72 | 7.77 | 625,386 | -3.00% |
| 2026-10-14 | 7.93 | 8.3 | 7.72 | 8.01 | 889,540 | -0.62% |
| 2026-10-13 | 8.69 | 8.69 | 7.89 | 8.06 | 719,978 | -7.78% |
| 2026-10-12 | 8.64 | 9.155 | 8.44 | 8.74 | 684,593 | +4.80% |
| 2026-10-09 | 8.125 | 8.46 | 7.94 | 8.34 | 854,919 | +3.09% |
| 2026-10-08 | 7.94 | 8.12 | 7.62 | 8.09 | 860,237 | +1.25% |
| 2026-10-07 | 8 | 8.07 | 7.83 | 7.99 | 570,154 | -1.48% |
| 2026-10-06 | 8.32 | 8.36 | 7.8 | 8.11 | 678,816 | -3.11% |
| 2026-10-05 | 8.09 | 8.56 | 7.81 | 8.37 | 955,754 | +1.70% |
| 2026-10-02 | 8.35 | 9.11 | 8.17 | 8.23 | 2,097,641 | -0.24% |
| 2026-10-01 | 8.36 | 8.85 | 7.75 | 8.25 | 3,087,592 | -0.24% |
| 2026-09-30 | 10.4 | 10.4 | 7.878 | 8.27 | 5,250,505 | -13.22% |
| 2026-09-29 | 9.32 | 9.665 | 9.164 | 9.53 | 918,140 | +3.25% |
| 2026-09-28 | 9.21 | 9.445 | 8.77 | 9.23 | 1,004,914 | +5.25% |
| 2026-09-25 | 9.2 | 9.2 | 8.74 | 8.77 | 515,625 | -4.88% |
| 2026-09-24 | 9.51 | 9.55 | 9.05 | 9.22 | 1,075,271 | -3.56% |
| 2026-09-23 | 10.58 | 10.58 | 9.5 | 9.56 | 828,917 | -9.56% |
| 2026-09-22 | 10.6 | 10.99 | 10.531 | 10.57 | 387,173 | +0.96% |
| 2026-09-21 | 10.57 | 10.75 | 10.3 | 10.47 | 359,558 | -0.66% |
| 2026-09-18 | 10.84 | 10.97 | 10.46 | 10.54 | 972,338 | -2.95% |
| 2026-09-17 | 11.14 | 11.165 | 10.69 | 10.86 | 384,008 | -1.09% |
| 2026-09-16 | 11.17 | 11.412 | 10.87 | 10.98 | 504,999 | -1.70% |
| 2026-09-15 | 10.77 | 11.29 | 10.51 | 11.17 | 602,602 | +2.38% |
| 2026-09-14 | 10.96 | 11.28 | 10.63 | 10.91 | 870,610 | -1.71% |
| 2026-09-11 | 10.82 | 11.27 | 10.45 | 11.1 | 1,824,470 | +3.54% |
| 2026-09-10 | 11 | 11.08 | 10.54 | 10.72 | 937,778 | -3.77% |
| 2026-09-09 | 11.61 | 11.95 | 11.065 | 11.14 | 488,863 | -4.70% |
| 2026-09-08 | 12 | 12 | 11.566 | 11.69 | 592,921 | -2.50% |
| 2026-09-04 | 12.6 | 12.7 | 11.5 | 11.99 | 853,810 | -6.33% |
| 2026-09-03 | 13.52 | 13.59 | 12.74 | 12.8 | 491,580 | -5.81% |
| 2026-09-02 | 14.42 | 14.55 | 13.35 | 13.59 | 434,819 | -5.36% |
| 2026-09-01 | 14.77 | 14.77 | 14.18 | 14.36 | 331,608 | -3.43% |
| 2026-08-31 | 14.85 | 15.32 | 14.75 | 14.87 | 349,853 | -1.06% |
| 2026-08-28 | 15.91 | 16.25 | 14.92 | 15.03 | 353,914 | -6.93% |
| 2026-08-27 | 16.08 | 16.3 | 15.93 | 16.15 | 203,362 | -0.19% |
| 2026-08-26 | 16.13 | 16.52 | 15.8 | 16.18 | 327,152 | -0.86% |
| 2026-08-25 | 16.36 | 16.98 | 16.06 | 16.32 | 599,089 | -0.24% |
| 2026-08-24 | 16.5 | 16.66 | 15.5 | 16.36 | 691,058 | +2.44% |
| 2026-08-21 | 15.89 | 16.29 | 15.72 | 15.97 | 341,531 | +0.69% |
| 2026-08-20 | 15.8 | 16.15 | 15.51 | 15.86 | 389,505 | +0.13% |
| 2026-08-19 | 15.56 | 15.93 | 15.25 | 15.84 | 267,009 | +3.60% |
| 2026-08-18 | 15.65 | 16.04 | 15.04 | 15.29 | 319,355 | -4.14% |
| 2026-08-17 | 15.18 | 16.045 | 15.18 | 15.95 | 301,165 | +5.28% |
| 2026-08-14 | 15.45 | 15.47 | 14.93 | 15.15 | 313,296 | -1.43% |
| 2026-08-13 | 15.47 | 15.8 | 15.19 | 15.37 | 182,377 | +0.00% |
| 2026-08-12 | 15.33 | 15.595 | 15.11 | 15.37 | 270,076 | -0.26% |
| 2026-08-11 | 15.67 | 15.77 | 14.79 | 15.41 | 614,794 | -1.66% |
| 2026-08-10 | 15.3 | 16.693 | 15.28 | 15.67 | 439,597 | +0.45% |
| 2026-08-07 | 16.58 | 16.58 | 15.41 | 15.6 | 513,474 | -3.70% |
| 2026-08-06 | 16.47 | 16.959 | 16.02 | 16.2 | 604,513 | -1.76% |
| 2026-08-05 | 16.15 | 16.95 | 15.73 | 16.49 | 651,497 | +2.07% |
| 2026-08-04 | 15.15 | 16.24 | 15.02 | 16.155 | 728,129 | +6.53% |
| 2026-08-03 | 15.5 | 15.73 | 14.68 | 15.165 | 328,943 | -3.28% |
| 2026-07-31 | 15.73 | 15.99 | 15 | 15.68 | 387,121 | +0.77% |
| 2026-07-30 | 14.61 | 15.755 | 14.39 | 15.56 | 557,794 | +6.28% |
| 2026-07-29 | 15.79 | 16.25 | 14.57 | 14.64 | 720,639 | -6.81% |
| 2026-07-28 | 15.71 | 15.88 | 14.79 | 15.71 | 536,215 | +3.29% |
| 2026-07-27 | 15.37 | 16.61 | 15.11 | 15.21 | 527,403 | +0.40% |
| 2026-07-24 | 15.26 | 15.59 | 14.97 | 15.15 | 178,838 | -1.50% |
| 2026-07-23 | 15 | 15.68 | 14.93 | 15.38 | 395,514 | +1.99% |
| 2026-07-22 | 15.22 | 15.74 | 14.98 | 15.08 | 610,520 | -2.14% |
| 2026-07-21 | 14.88 | 15.43 | 14.13 | 15.41 | 855,754 | +2.46% |
| 2026-07-20 | 14.68 | 16 | 14.54 | 15.04 | 1,270,525 | -0.07% |
| 2026-07-17 | 15.125 | 15.95 | 14.75 | 15.05 | 1,316,204 | -1.05% |
| 2026-07-16 | 15.99 | 15.99 | 14.67 | 15.21 | 2,345,094 | -3.12% |
| 2026-07-15 | 18.25 | 18.26 | 15.56 | 15.7 | 7,057,263 | -14.95% |
| 2026-07-14 | 21.25 | 23.57 | 17.5 | 18.46 | 3,567,347 | -13.66% |
| 2026-07-13 | 18.31 | 22.5 | 17.281 | 21.38 | 27,866,895 | +90.72% |
| 2026-07-10 | 12.38 | 12.48 | 10.815 | 11.21 | 3,505,298 | -10.96% |
| 2026-07-09 | 14.26 | 14.425 | 12.31 | 12.59 | 265,318 | -10.58% |
| 2026-07-08 | 13.46 | 14.42 | 12.65 | 14.08 | 436,307 | +3.38% |
| 2026-07-07 | 13.48 | 14.2 | 12.66 | 13.62 | 239,399 | +5.87% |
| 2026-07-06 | 13.09 | 13.762 | 12.73 | 12.865 | 247,593 | -1.72% |
| 2026-07-02 | 12.68 | 13.3 | 12.54 | 13.09 | 162,682 | +3.89% |
| 2026-07-01 | 12.87 | 13.06 | 12.43 | 12.6 | 193,386 | -1.10% |
| 2026-06-30 | 14.16 | 14.85 | 12.31 | 12.74 | 540,002 | -9.90% |
| 2026-06-29 | 13.17 | 15.02 | 13.035 | 14.14 | 722,073 | +7.37% |
| 2026-06-26 | 12 | 13.18 | 11.99 | 13.17 | 493,961 | +10.21% |
| 2026-06-25 | 11.17 | 12 | 10.55 | 11.95 | 273,540 | +7.08% |
| 2026-06-24 | 11.84 | 12.23 | 10.68 | 11.16 | 322,391 | -6.06% |
| 2026-06-23 | 12.6 | 13.09 | 11.7 | 11.88 | 384,999 | -6.09% |
| 2026-06-22 | 12 | 13.39 | 11.954 | 12.65 | 443,701 | +6.30% |
| 2026-06-18 | 13.15 | 13.37 | 11.7 | 11.9 | 407,796 | -7.82% |
| 2026-06-17 | 12.7 | 13.4 | 12.67 | 12.91 | 251,502 | +1.25% |
| 2026-06-16 | 12.84 | 13.06 | 12.21 | 12.75 | 427,793 | -0.86% |
| 2026-06-15 | 12.78 | 13.25 | 11.97 | 12.86 | 361,241 | +1.74% |
| 2026-06-12 | 12.7 | 13.71 | 12.51 | 12.64 | 326,903 | -0.47% |
| 2026-06-11 | 12.77 | 13.14 | 12.295 | 12.7 | 437,964 | -1.32% |
| 2026-06-10 | 11.46 | 13.1 | 11.29 | 12.87 | 645,297 | +8.24% |
| 2026-06-09 | 12.19 | 12.55 | 11.592 | 11.89 | 628,565 | -1.16% |
| 2026-06-08 | 13.36 | 13.99 | 11.08 | 12.03 | 660,825 | -8.24% |
| 2026-06-05 | 13.8 | 14.49 | 12.84 | 13.11 | 764,852 | -6.36% |
| 2026-06-04 | 11.85 | 14.85 | 11.85 | 14 | 1,055,094 | +14.85% |
| 2026-06-03 | 12.52 | 13.1 | 11.53 | 12.19 | 537,677 | -3.56% |
| 2026-06-02 | 12.27 | 13.19 | 11.507 | 12.64 | 777,810 | +8.40% |
| 2026-06-01 | 10.82 | 12.5 | 10.785 | 11.66 | 1,072,958 | +5.52% |
| 2026-05-29 | 10.64 | 12.15 | 10.35 | 11.05 | 1,202,908 | +7.18% |
| 2026-05-28 | 11.52 | 12.2 | 10.051 | 10.31 | 1,287,798 | -19.77% |
| 2026-05-27 | 9.17 | 13.15 | 9.15 | 12.85 | 21,152,833 | +81.24% |
| 2026-05-26 | 5.88 | 7.26 | 5.81 | 7.09 | 299,527 | +22.24% |
| 2026-05-22 | 5.75 | 6.135 | 5.61 | 5.8 | 629,107 | +5.45% |
| 2026-05-21 | 5.75 | 5.87 | 5.375 | 5.5 | 181,085 | -3.00% |
| 2026-05-20 | 6.02 | 6.07 | 5.6 | 5.67 | 284,289 | -6.59% |
| 2026-05-19 | 5.71 | 6.125 | 5.49 | 6.07 | 303,246 | +5.57% |
| 2026-05-18 | 6.3 | 6.59 | 5.69 | 5.75 | 245,443 | -8.73% |
| 2026-05-15 | 6.15 | 6.45 | 6.1 | 6.3 | 113,372 | +0.80% |
| 2026-05-14 | 6.02 | 6.28 | 5.66 | 6.25 | 157,530 | +5.22% |
| 2026-05-13 | 5.82 | 6.21 | 5.76 | 5.94 | 182,337 | +2.24% |