Q32 Bio Inc. (QTTB)
NASDAQ: QTTB
· Real-Time Price · USD
1.89
0.01 (0.53%)
At close: Sep 26, 2025, 3:59 PM
1.89
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT
QTTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.94 | 1.95 | 1.81 | 1.89 | 1.89 | 0.53% | 129,753 |
| Sep 25, 2025 | 1.85 | 1.91 | 1.79 | 1.88 | 1.88 | 0.53% | 29,000 |
| Sep 24, 2025 | 1.81 | 1.97 | 1.81 | 1.87 | 1.87 | 3.31% | 69,600 |
| Sep 23, 2025 | 1.93 | 1.93 | 1.80 | 1.81 | 1.81 | -3.21% | 51,124 |
| Sep 22, 2025 | 1.79 | 1.93 | 1.78 | 1.87 | 1.87 | 1.08% | 52,204 |
| Sep 19, 2025 | 1.72 | 1.86 | 1.72 | 1.85 | 1.85 | 6.32% | 125,003 |
| Sep 18, 2025 | 1.80 | 1.89 | 1.69 | 1.74 | 1.74 | -2.79% | 118,773 |
| Sep 17, 2025 | 1.88 | 1.90 | 1.79 | 1.79 | 1.79 | -4.79% | 40,859 |
| Sep 16, 2025 | 1.79 | 1.90 | 1.76 | 1.88 | 1.88 | 3.87% | 63,112 |
| Sep 15, 2025 | 1.83 | 1.88 | 1.80 | 1.81 | 1.81 | -6.22% | 56,500 |
| Sep 12, 2025 | 1.96 | 2.00 | 1.83 | 1.93 | 1.93 | 2.66% | 58,272 |
| Sep 11, 2025 | 1.80 | 1.95 | 1.74 | 1.88 | 1.88 | 5.62% | 95,318 |
| Sep 10, 2025 | 1.73 | 1.86 | 1.72 | 1.78 | 1.78 | 0.00% | 71,356 |
| Sep 9, 2025 | 1.74 | 1.84 | 1.69 | 1.78 | 1.78 | 1.71% | 63,725 |
| Sep 8, 2025 | 1.68 | 1.76 | 1.68 | 1.75 | 1.75 | 4.79% | 51,780 |
| 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 |