Q32 Bio Inc. (QTTB)
1.80
-0.10 (-5.26%)
At close: Mar 13, 2025, 1:39 PM
QTTB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 1.92 | 2.00 | 1.85 | 1.90 | 0.00 | 0.00% | 274,999 |
| Mar 11, 2025 | 2.05 | 2.05 | 1.89 | 1.90 | -0.16 | -7.77% | 186,100 |
| Mar 10, 2025 | 2.21 | 2.24 | 1.96 | 2.06 | -0.16 | -7.21% | 165,969 |
| Mar 7, 2025 | 2.35 | 2.37 | 2.10 | 2.22 | -0.11 | -4.72% | 234,529 |
| Mar 6, 2025 | 2.25 | 2.43 | 2.24 | 2.33 | 0.08 | 3.56% | 248,400 |
| Mar 5, 2025 | 2.17 | 2.31 | 2.13 | 2.25 | 0.09 | 4.17% | 170,503 |
| Mar 4, 2025 | 2.12 | 2.16 | 2.04 | 2.16 | 0.00 | 0.00% | 257,800 |
| Mar 3, 2025 | 2.26 | 2.29 | 2.13 | 2.16 | -0.11 | -4.85% | 129,704 |
| Feb 28, 2025 | 2.21 | 2.30 | 2.15 | 2.27 | 0.03 | 1.34% | 204,950 |
| Feb 27, 2025 | 2.28 | 2.41 | 2.22 | 2.24 | -0.10 | -4.27% | 255,000 |
| Feb 26, 2025 | 2.47 | 2.57 | 2.32 | 2.34 | -0.13 | -5.26% | 141,500 |
| Feb 25, 2025 | 2.53 | 2.61 | 2.43 | 2.47 | -0.07 | -2.76% | 164,100 |
| Feb 24, 2025 | 2.59 | 2.71 | 2.49 | 2.54 | -0.03 | -1.17% | 280,247 |
| Feb 21, 2025 | 2.46 | 2.61 | 2.39 | 2.57 | 0.14 | 5.76% | 450,300 |
| Feb 20, 2025 | 2.45 | 2.57 | 2.35 | 2.43 | 0.01 | 0.41% | 224,755 |
| Feb 19, 2025 | 2.63 | 2.63 | 2.38 | 2.42 | -0.19 | -7.28% | 484,251 |
| Feb 18, 2025 | 2.70 | 2.75 | 2.57 | 2.61 | -0.06 | -2.25% | 268,918 |
| Feb 14, 2025 | 2.67 | 2.73 | 2.64 | 2.67 | -0.01 | -0.37% | 174,600 |
| Feb 13, 2025 | 2.71 | 2.74 | 2.58 | 2.68 | 0.02 | 0.75% | 145,837 |
| Feb 12, 2025 | 2.85 | 2.85 | 2.59 | 2.66 | -0.22 | -7.64% | 445,300 |
| Feb 11, 2025 | 2.83 | 2.98 | 2.60 | 2.88 | -0.30 | -9.43% | 854,200 |
| Feb 10, 2025 | 3.17 | 3.22 | 3.09 | 3.18 | 0.03 | 0.95% | 156,206 |
| Feb 7, 2025 | 3.16 | 3.21 | 3.08 | 3.15 | -0.01 | -0.32% | 95,730 |
| Feb 6, 2025 | 3.42 | 3.44 | 3.14 | 3.16 | -0.20 | -5.95% | 117,529 |
| Feb 5, 2025 | 3.28 | 3.46 | 3.21 | 3.36 | 0.10 | 3.07% | 218,314 |
| Feb 4, 2025 | 3.04 | 3.26 | 3.04 | 3.26 | 0.24 | 7.95% | 125,829 |
| Feb 3, 2025 | 2.95 | 3.24 | 2.90 | 3.02 | -0.01 | -0.33% | 345,100 |
| Jan 31, 2025 | 3.28 | 3.39 | 2.99 | 3.03 | -0.23 | -7.06% | 312,517 |
| Jan 30, 2025 | 3.26 | 3.47 | 3.20 | 3.26 | 0.04 | 1.24% | 170,409 |
| Jan 29, 2025 | 3.21 | 3.32 | 3.13 | 3.22 | -0.01 | -0.31% | 119,428 |
| Jan 28, 2025 | 3.27 | 3.27 | 3.09 | 3.23 | -0.01 | -0.31% | 164,100 |
| Jan 27, 2025 | 3.45 | 3.58 | 3.22 | 3.24 | -0.28 | -7.95% | 180,718 |
| Jan 24, 2025 | 3.37 | 3.53 | 3.29 | 3.52 | 0.15 | 4.45% | 131,434 |
| Jan 23, 2025 | 3.44 | 3.49 | 3.24 | 3.37 | -0.07 | -2.03% | 126,858 |
| Jan 22, 2025 | 3.39 | 3.49 | 3.28 | 3.44 | 0.04 | 1.18% | 119,800 |
| Jan 21, 2025 | 3.28 | 3.50 | 3.26 | 3.40 | 0.12 | 3.66% | 189,951 |
| Jan 17, 2025 | 3.08 | 3.29 | 3.06 | 3.28 | 0.14 | 4.46% | 173,635 |
| Jan 16, 2025 | 3.23 | 3.23 | 3.02 | 3.14 | -0.06 | -1.88% | 225,700 |
| Jan 15, 2025 | 3.11 | 3.26 | 3.10 | 3.20 | 0.13 | 4.23% | 138,241 |
| Jan 14, 2025 | 3.12 | 3.20 | 3.02 | 3.07 | -0.03 | -0.97% | 202,416 |
| Jan 13, 2025 | 3.33 | 3.39 | 3.08 | 3.10 | -0.24 | -7.19% | 189,800 |
| Jan 10, 2025 | 3.31 | 3.39 | 2.99 | 3.34 | 0.07 | 2.14% | 347,437 |
| Jan 8, 2025 | 3.53 | 3.53 | 3.21 | 3.27 | -0.26 | -7.37% | 308,800 |
| Jan 7, 2025 | 3.71 | 3.95 | 3.50 | 3.53 | -0.13 | -3.55% | 404,100 |
| Jan 6, 2025 | 3.92 | 4.15 | 3.56 | 3.66 | -0.25 | -6.39% | 430,402 |
| Jan 3, 2025 | 3.44 | 4.00 | 3.26 | 3.91 | 0.46 | 13.33% | 740,819 |
| Jan 2, 2025 | 3.44 | 3.50 | 3.26 | 3.45 | 0.01 | 0.29% | 395,319 |
| Dec 31, 2024 | 3.10 | 3.46 | 3.06 | 3.44 | 0.33 | 10.61% | 387,851 |
| Dec 30, 2024 | 3.32 | 3.32 | 3.08 | 3.11 | -0.25 | -7.44% | 370,036 |
| Dec 27, 2024 | 3.53 | 3.69 | 3.29 | 3.36 | -0.22 | -6.15% | 405,709 |