Q32 Bio Inc. (QTTB)
NASDAQ: QTTB
· Real-Time Price · USD
1.91
0.03 (1.60%)
At close: Aug 15, 2025, 1:21 PM
QTTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.78 | 1.90 | 1.71 | 1.88 | 1.88 | 3.87% | 101,295 |
| 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 |
| Aug 7, 2025 | 1.92 | 2.08 | 1.75 | 1.79 | 1.79 | -8.21% | 154,900 |
| Aug 6, 2025 | 1.90 | 2.01 | 1.85 | 1.95 | 1.95 | -1.52% | 152,147 |
| Aug 5, 2025 | 1.86 | 2.02 | 1.86 | 1.98 | 1.98 | 2.59% | 179,300 |
| Aug 4, 2025 | 2.00 | 2.09 | 1.85 | 1.93 | 1.93 | -3.50% | 284,400 |
| Aug 1, 2025 | 2.20 | 2.21 | 1.97 | 2.00 | 2.00 | -9.91% | 292,225 |
| Jul 31, 2025 | 2.07 | 2.33 | 2.06 | 2.22 | 2.22 | 7.25% | 309,541 |
| Jul 30, 2025 | 2.08 | 2.24 | 2.03 | 2.07 | 2.07 | -2.36% | 185,569 |
| Jul 29, 2025 | 2.26 | 2.26 | 2.02 | 2.12 | 2.12 | -4.93% | 307,543 |
| Jul 28, 2025 | 2.28 | 2.30 | 2.15 | 2.23 | 2.23 | 0.90% | 163,202 |
| Jul 25, 2025 | 2.32 | 2.34 | 2.13 | 2.21 | 2.21 | -4.33% | 214,103 |
| Jul 24, 2025 | 2.37 | 2.40 | 2.25 | 2.31 | 2.31 | -1.28% | 182,830 |
| Jul 23, 2025 | 2.25 | 2.34 | 2.20 | 2.34 | 2.34 | 4.46% | 370,300 |
| Jul 22, 2025 | 2.23 | 2.33 | 2.08 | 2.24 | 2.24 | 2.75% | 604,600 |
| Jul 21, 2025 | 2.19 | 2.30 | 2.13 | 2.18 | 2.18 | -0.46% | 276,502 |
| Jul 18, 2025 | 2.32 | 2.42 | 2.15 | 2.19 | 2.19 | -5.60% | 609,760 |