Q32 Bio Inc. (QTTB)
NASDAQ: QTTB
· Real-Time Price · USD
1.67
0.01 (0.60%)
At close: Sep 05, 2025, 3:59 PM
1.72
2.99%
After-hours: Sep 05, 2025, 07:59 PM EDT
QTTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.75 | 1.81 | 1.63 | 1.67 | 1.67 | 0.60% | 74,307 |
| Sep 4, 2025 | 1.74 | 1.74 | 1.62 | 1.66 | 1.66 | -2.92% | 52,215 |
| Sep 3, 2025 | 1.73 | 1.78 | 1.66 | 1.71 | 1.71 | 0.00% | 57,839 |
| Sep 2, 2025 | 1.65 | 1.82 | 1.65 | 1.71 | 1.71 | 0.00% | 83,906 |
| Aug 29, 2025 | 1.77 | 1.82 | 1.69 | 1.71 | 1.71 | -3.39% | 43,901 |
| Aug 28, 2025 | 1.72 | 1.86 | 1.72 | 1.77 | 1.77 | 2.91% | 68,032 |
| Aug 27, 2025 | 1.83 | 1.88 | 1.72 | 1.72 | 1.72 | -5.49% | 106,029 |
| Aug 26, 2025 | 1.96 | 1.96 | 1.78 | 1.82 | 1.82 | -7.61% | 113,700 |
| Aug 25, 2025 | 1.93 | 2.09 | 1.88 | 1.97 | 1.97 | 3.14% | 106,783 |
| Aug 22, 2025 | 1.87 | 1.98 | 1.79 | 1.91 | 1.91 | 1.60% | 91,910 |
| Aug 21, 2025 | 1.81 | 1.91 | 1.80 | 1.88 | 1.88 | 1.62% | 52,038 |
| Aug 20, 2025 | 1.79 | 1.86 | 1.73 | 1.85 | 1.85 | 2.21% | 71,241 |
| Aug 19, 2025 | 1.99 | 2.00 | 1.81 | 1.81 | 1.81 | -11.27% | 123,500 |
| Aug 18, 2025 | 1.98 | 2.10 | 1.87 | 2.04 | 2.04 | 3.55% | 173,977 |
| Aug 15, 2025 | 1.87 | 1.99 | 1.83 | 1.97 | 1.97 | 4.79% | 116,600 |
| Aug 14, 2025 | 1.78 | 1.90 | 1.71 | 1.88 | 1.88 | 3.87% | 103,300 |
| Aug 13, 2025 | 1.68 | 1.84 | 1.67 | 1.81 | 1.81 | 7.74% | 167,800 |
| Aug 12, 2025 | 1.80 | 1.84 | 1.64 | 1.68 | 1.68 | -6.15% | 160,745 |
| Aug 11, 2025 | 1.58 | 1.81 | 1.57 | 1.79 | 1.79 | 9.82% | 190,838 |
| Aug 8, 2025 | 1.75 | 1.82 | 1.59 | 1.63 | 1.63 | -8.94% | 131,570 |