NasdaqCM - Delayed Quote USD

Q32 Bio Inc. (QTTB)

Get top stock picks

11.99 -0.81 (-6.33%)

At close: September 4 at 4:00:00 PM EDT

12.07 +0.08 (+0.65%)

After hours: September 4 at 7:54:09 PM EDT

Get top stock picks

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	12.60	12.70	11.50	11.99	11.99	851,500
Sep 3, 2026	13.52	13.59	12.74	12.80	12.80	491,500
Sep 2, 2026	14.42	14.55	13.35	13.59	13.59	434,600
Sep 1, 2026	14.77	14.77	14.18	14.36	14.36	331,400
Aug 31, 2026	14.85	15.32	14.75	14.87	14.87	349,900
Aug 28, 2026	15.91	16.25	14.92	15.03	15.03	353,400
Aug 27, 2026	16.08	16.30	15.93	16.15	16.15	203,300
Aug 26, 2026	16.13	16.52	15.80	16.18	16.18	327,100
Aug 25, 2026	16.36	16.98	16.06	16.32	16.32	598,300
Aug 24, 2026	16.50	16.66	15.50	16.36	16.36	690,900
Aug 21, 2026	15.89	16.29	15.72	15.97	15.97	341,400
Aug 20, 2026	15.80	16.15	15.51	15.86	15.86	389,100
Aug 19, 2026	15.56	15.93	15.25	15.84	15.84	266,900
Aug 18, 2026	15.65	16.04	15.04	15.29	15.29	319,400
Aug 17, 2026	15.18	16.05	15.18	15.95	15.95	301,100
Aug 14, 2026	15.45	15.47	14.93	15.15	15.15	313,300
Aug 13, 2026	15.47	15.80	15.19	15.37	15.37	182,400
Aug 12, 2026	15.33	15.60	15.11	15.37	15.37	270,000
Aug 11, 2026	15.67	15.77	14.79	15.41	15.41	614,800
Aug 10, 2026	15.30	16.69	15.28	15.67	15.67	439,500
Aug 7, 2026	16.58	16.58	15.41	15.60	15.60	513,500
Aug 6, 2026	16.47	16.96	16.02	16.20	16.20	604,400
Aug 5, 2026	16.15	16.95	15.73	16.49	16.49	651,400
Aug 4, 2026	15.15	16.24	15.02	16.16	16.16	727,800
Aug 3, 2026	15.50	15.73	14.68	15.16	15.16	328,900
Jul 31, 2026	15.73	15.99	15.00	15.68	15.68	387,100
Jul 30, 2026	14.61	15.76	14.39	15.56	15.56	555,800
Jul 29, 2026	15.79	16.25	14.57	14.64	14.64	720,100
Jul 28, 2026	15.71	15.88	14.79	15.71	15.71	536,100
Jul 27, 2026	15.37	16.61	15.11	15.21	15.21	527,400
Jul 24, 2026	15.26	15.59	14.97	15.15	15.15	178,800
Jul 23, 2026	15.00	15.68	14.93	15.38	15.38	395,500
Jul 22, 2026	15.22	15.74	14.98	15.08	15.08	610,500
Jul 21, 2026	14.88	15.43	14.13	15.41	15.41	855,800
Jul 20, 2026	14.68	16.00	14.54	15.04	15.04	1,270,400
Jul 17, 2026	15.13	15.95	14.75	15.05	15.05	1,316,000
Jul 16, 2026	15.99	15.99	14.67	15.21	15.21	2,345,100
Jul 15, 2026	18.25	18.26	15.56	15.70	15.70	7,057,300
Jul 14, 2026	21.25	23.57	17.50	18.46	18.46	3,567,300
Jul 13, 2026	18.31	22.50	17.28	21.38	21.38	27,866,900
Jul 10, 2026	12.38	12.48	10.81	11.21	11.21	3,505,300
Jul 9, 2026	14.26	14.43	12.31	12.59	12.59	265,300
Jul 8, 2026	13.46	14.42	12.65	14.08	14.08	436,100
Jul 7, 2026	13.48	14.20	12.66	13.62	13.62	239,300
Jul 6, 2026	13.09	13.76	12.73	12.86	12.86	247,400
Jul 2, 2026	12.68	13.30	12.54	13.09	13.09	162,700
Jul 1, 2026	12.87	13.06	12.43	12.60	12.60	193,400
Jun 30, 2026	14.16	14.85	12.31	12.74	12.74	539,700
Jun 29, 2026	13.17	15.02	13.03	14.14	14.14	722,100
Jun 26, 2026	12.00	13.18	11.99	13.17	13.17	494,000
Jun 25, 2026	11.17	12.00	10.55	11.95	11.95	273,500
Jun 24, 2026	11.84	12.23	10.68	11.16	11.16	322,200
Jun 23, 2026	12.60	13.09	11.70	11.88	11.88	384,900
Jun 22, 2026	12.00	13.39	11.95	12.65	12.65	443,700
Jun 18, 2026	13.15	13.37	11.70	11.90	11.90	407,800
Jun 17, 2026	12.70	13.40	12.67	12.91	12.91	251,500
Jun 16, 2026	12.84	13.06	12.21	12.75	12.75	427,800
Jun 15, 2026	12.78	13.25	11.97	12.86	12.86	361,100
Jun 12, 2026	12.70	13.71	12.51	12.64	12.64	326,300
Jun 11, 2026	12.77	13.14	12.30	12.70	12.70	438,000
Jun 10, 2026	11.46	13.10	11.29	12.87	12.87	645,000
Jun 9, 2026	12.19	12.55	11.59	11.89	11.89	628,600
Jun 8, 2026	13.36	13.99	11.08	12.03	12.03	660,800
Jun 5, 2026	13.80	14.49	12.84	13.11	13.11	764,800
Jun 4, 2026	11.85	14.85	11.85	14.00	14.00	1,055,100
Jun 3, 2026	12.52	13.10	11.53	12.19	12.19	537,700
Jun 2, 2026	12.27	13.19	11.51	12.64	12.64	777,800
Jun 1, 2026	10.82	12.50	10.78	11.66	11.66	1,072,700
May 29, 2026	10.64	12.15	10.35	11.05	11.05	1,200,400
May 28, 2026	11.52	12.20	10.05	10.31	10.31	1,278,700
May 27, 2026	9.17	13.15	9.15	12.85	12.85	21,152,800
May 26, 2026	5.88	7.26	5.81	7.09	7.09	297,700
May 22, 2026	5.75	6.14	5.61	5.80	5.80	623,700
May 21, 2026	5.75	5.87	5.38	5.50	5.50	181,000
May 20, 2026	6.02	6.07	5.60	5.67	5.67	284,300
May 19, 2026	5.71	6.13	5.49	6.07	6.07	302,900
May 18, 2026	6.30	6.59	5.69	5.75	5.75	245,400
May 15, 2026	6.15	6.45	6.10	6.30	6.30	113,300
May 14, 2026	6.02	6.28	5.66	6.25	6.25	157,400
May 13, 2026	5.82	6.21	5.76	5.94	5.94	182,200
May 12, 2026	5.18	5.90	5.08	5.81	5.81	644,500
May 11, 2026	5.40	5.72	5.03	5.18	5.18	176,700
May 8, 2026	5.37	5.47	5.27	5.37	5.37	115,900
May 7, 2026	5.46	5.78	5.24	5.44	5.44	154,800
May 6, 2026	5.10	5.52	5.02	5.47	5.47	342,400
May 5, 2026	5.04	5.30	4.99	5.14	5.14	263,100
May 4, 2026	5.09	5.27	4.97	5.04	5.04	178,400
May 1, 2026	5.57	5.57	5.03	5.04	5.04	300,500
Apr 30, 2026	5.58	5.70	5.26	5.60	5.60	291,800
Apr 29, 2026	5.72	5.88	5.38	5.50	5.50	147,500
Apr 28, 2026	5.39	5.85	5.36	5.72	5.72	167,000
Apr 27, 2026	5.34	6.02	4.77	5.47	5.47	502,600
Apr 24, 2026	6.47	6.73	6.10	6.22	6.22	264,800
Apr 23, 2026	6.52	6.74	6.18	6.48	6.48	210,400
Apr 22, 2026	6.50	6.84	6.30	6.65	6.65	406,700
Apr 21, 2026	6.99	7.23	6.25	6.42	6.42	528,100
Apr 20, 2026	5.87	6.72	5.78	6.65	6.65	956,200
Apr 17, 2026	5.68	5.95	5.62	5.85	5.85	791,800
Apr 16, 2026	6.13	6.24	5.63	5.72	5.72	131,700
Apr 15, 2026	5.86	6.34	5.68	6.09	6.09	239,200
Apr 14, 2026	5.38	5.99	5.38	5.88	5.88	122,300
Apr 13, 2026	5.03	5.53	5.01	5.41	5.41	199,300
Apr 10, 2026	5.00	5.22	4.86	5.05	5.05	252,200
Apr 9, 2026	5.39	5.50	4.83	4.92	4.92	350,900
Apr 8, 2026	6.10	6.13	5.31	5.47	5.47	202,100
Apr 7, 2026	5.72	6.05	5.59	5.90	5.90	159,800
Apr 6, 2026	6.37	6.37	5.63	5.64	5.64	277,500
Apr 2, 2026	5.92	6.62	5.79	6.38	6.38	166,600
Apr 1, 2026	6.59	6.76	5.96	6.11	6.11	1,206,300
Mar 31, 2026	5.90	6.51	5.90	6.42	6.42	232,100
Mar 30, 2026	7.01	7.49	5.66	5.90	5.90	593,800
Mar 27, 2026	7.07	8.05	7.05	7.25	7.25	425,800
Mar 26, 2026	7.09	7.85	7.02	7.14	7.14	362,700
Mar 25, 2026	7.28	7.53	6.85	7.25	7.25	244,400
Mar 24, 2026	6.74	7.37	6.40	7.30	7.30	277,700
Mar 23, 2026	6.59	7.45	6.30	6.76	6.76	531,400
Mar 20, 2026	6.97	7.04	6.16	6.68	6.68	384,200
Mar 19, 2026	5.69	6.79	5.51	6.67	6.67	345,500
Mar 18, 2026	6.20	6.30	5.58	5.81	5.81	178,600
Mar 17, 2026	6.30	6.67	5.99	6.13	6.13	219,200
Mar 16, 2026	6.80	6.91	6.14	6.30	6.30	337,200
Mar 13, 2026	7.21	7.80	6.55	6.82	6.82	406,000
Mar 12, 2026	6.86	7.65	6.70	7.04	7.04	333,000
Mar 11, 2026	5.99	7.10	5.85	6.91	6.91	539,100
Mar 10, 2026	5.10	6.09	5.08	5.99	5.99	454,300
Mar 9, 2026	4.51	5.23	4.40	5.10	5.10	233,200
Mar 6, 2026	4.46	4.81	4.17	4.70	4.70	265,700
Mar 5, 2026	4.71	4.76	4.43	4.54	4.54	161,200
Mar 4, 2026	4.86	5.03	4.61	4.73	4.73	175,000
Mar 3, 2026	4.85	5.11	4.48	4.89	4.89	221,900
Mar 2, 2026	4.43	5.04	4.40	4.95	4.95	293,800
Feb 27, 2026	4.74	4.77	4.36	4.56	4.56	204,000
Feb 26, 2026	4.69	4.82	4.53	4.76	4.76	135,600
Feb 25, 2026	4.50	4.80	4.35	4.73	4.73	172,600
Feb 24, 2026	4.48	4.69	4.41	4.50	4.50	68,400
Feb 23, 2026	4.49	4.60	4.30	4.58	4.58	112,800
Feb 20, 2026	4.14	4.70	4.01	4.69	4.69	226,600
Feb 19, 2026	4.01	4.27	3.99	4.27	4.27	117,300
Feb 18, 2026	4.21	4.31	4.03	4.05	4.05	81,400
Feb 17, 2026	3.93	4.36	3.89	4.28	4.28	129,500
Feb 13, 2026	3.82	3.98	3.78	3.90	3.90	71,500
Feb 12, 2026	3.60	3.99	3.54	3.83	3.83	129,800
Feb 11, 2026	3.87	4.15	3.42	3.52	3.52	209,500
Feb 10, 2026	4.21	4.34	3.85	3.86	3.86	209,400
Feb 9, 2026	4.28	4.41	4.02	4.18	4.18	122,500
Feb 6, 2026	3.92	4.70	3.92	4.24	4.24	411,300
Feb 5, 2026	3.96	4.10	3.77	3.87	3.87	197,400
Feb 4, 2026	4.29	4.31	3.91	4.02	4.02	147,700
Feb 3, 2026	3.95	4.27	3.91	4.23	4.23	151,300
Feb 2, 2026	3.82	4.10	3.78	3.98	3.98	110,100
Jan 30, 2026	3.88	4.11	3.88	3.88	3.88	180,100
Jan 29, 2026	3.90	4.09	3.70	4.02	4.02	191,300
Jan 28, 2026	3.95	3.97	3.65	3.95	3.95	188,000
Jan 27, 2026	3.96	4.14	3.94	3.99	3.99	150,400
Jan 26, 2026	3.83	4.08	3.67	4.01	4.01	187,300
Jan 23, 2026	4.04	4.15	3.85	3.93	3.93	166,000
Jan 22, 2026	4.16	4.18	4.03	4.10	4.10	115,000
Jan 21, 2026	3.87	4.19	3.87	4.18	4.18	204,200
Jan 20, 2026	3.47	4.01	3.47	3.93	3.93	365,100
Jan 16, 2026	3.55	3.70	3.35	3.60	3.60	105,500
Jan 15, 2026	3.58	3.70	3.49	3.60	3.60	97,700
Jan 14, 2026	3.35	3.73	3.35	3.60	3.60	188,900
Jan 13, 2026	3.61	3.62	3.35	3.37	3.37	124,000
Jan 12, 2026	3.66	3.73	3.52	3.64	3.64	123,500
Jan 9, 2026	3.63	3.73	3.48	3.60	3.60	145,900
Jan 8, 2026	3.33	3.77	3.25	3.58	3.58	323,600
Jan 7, 2026	3.43	3.55	3.22	3.33	3.33	190,100
Jan 6, 2026	3.35	3.47	3.30	3.37	3.37	107,200
Jan 5, 2026	3.45	3.50	3.29	3.37	3.37	114,700
Jan 2, 2026	3.30	3.44	3.19	3.44	3.44	145,900
Dec 31, 2025	3.18	3.34	3.10	3.32	3.32	135,900
Dec 30, 2025	3.17	3.23	3.08	3.20	3.20	90,600
Dec 29, 2025	3.19	3.29	3.11	3.20	3.20	106,000
Dec 26, 2025	3.21	3.24	3.06	3.20	3.20	146,100
Dec 24, 2025	3.11	3.22	3.06	3.20	3.20	117,500
Dec 23, 2025	2.98	3.15	2.92	3.12	3.12	168,200
Dec 22, 2025	2.94	3.18	2.94	3.03	3.03	211,200
Dec 19, 2025	3.06	3.18	2.92	2.96	2.96	258,100
Dec 18, 2025	2.83	3.10	2.83	3.03	3.03	152,000
Dec 17, 2025	2.84	3.04	2.84	2.88	2.88	253,300
Dec 16, 2025	3.02	3.07	2.85	2.88	2.88	197,800
Dec 15, 2025	2.92	3.11	2.72	3.05	3.05	361,300
Dec 12, 2025	3.16	3.27	2.85	2.96	2.96	329,100
Dec 11, 2025	3.31	3.31	3.11	3.18	3.18	353,900
Dec 10, 2025	3.13	3.37	3.06	3.34	3.34	298,700
Dec 9, 2025	3.41	3.44	3.10	3.24	3.24	360,000
Dec 8, 2025	3.24	3.64	3.15	3.46	3.46	806,400
Dec 5, 2025	3.56	3.66	3.21	3.32	3.32	580,900
Dec 4, 2025	3.57	3.75	3.25	3.62	3.62	910,700
Dec 3, 2025	3.31	3.96	3.30	3.57	3.57	2,098,600
Dec 2, 2025	3.80	3.93	3.23	3.41	3.41	6,448,700
Dec 1, 2025	4.25	6.37	3.75	3.82	3.82	168,133,500
Nov 28, 2025	2.11	2.19	2.05	2.19	2.19	65,000
Nov 26, 2025	2.01	2.13	2.01	2.06	2.06	25,900
Nov 25, 2025	2.04	2.04	1.98	2.03	2.03	24,300
Nov 24, 2025	2.03	2.15	1.98	2.04	2.04	19,600
Nov 21, 2025	1.93	2.06	1.93	2.00	2.00	100,100
Nov 20, 2025	2.16	2.27	1.90	1.93	1.93	108,900
Nov 19, 2025	2.27	2.29	2.07	2.12	2.12	56,200
Nov 18, 2025	2.28	2.37	2.23	2.28	2.28	68,800
Nov 17, 2025	2.15	2.42	2.15	2.29	2.29	79,000
Nov 14, 2025	2.11	2.29	2.11	2.16	2.16	35,700
Nov 13, 2025	2.36	2.36	2.12	2.21	2.21	139,800
Nov 12, 2025	2.48	2.48	2.36	2.43	2.43	48,000
Nov 11, 2025	2.41	2.52	2.37	2.52	2.52	35,300
Nov 10, 2025	2.29	2.50	2.26	2.43	2.43	72,300
Nov 7, 2025	2.28	2.30	2.15	2.26	2.26	93,800
Nov 6, 2025	2.42	2.61	2.27	2.32	2.32	85,500
Nov 5, 2025	2.35	2.45	2.30	2.39	2.39	69,800
Nov 4, 2025	2.55	2.71	2.35	2.37	2.37	110,400
Nov 3, 2025	2.91	2.91	2.56	2.57	2.57	104,900
Oct 31, 2025	2.73	2.84	2.64	2.81	2.81	47,500
Oct 30, 2025	2.60	2.83	2.60	2.76	2.76	70,500
Oct 29, 2025	2.53	2.84	2.53	2.68	2.68	93,600
Oct 28, 2025	2.80	2.82	2.50	2.56	2.56	129,300
Oct 27, 2025	2.96	3.06	2.72	2.80	2.80	137,500
Oct 24, 2025	2.82	3.02	2.81	2.97	2.97	98,600
Oct 23, 2025	2.64	2.86	2.61	2.80	2.80	124,100
Oct 22, 2025	2.90	3.01	2.55	2.65	2.65	204,300
Oct 21, 2025	3.40	3.60	2.90	2.97	2.97	387,300
Oct 20, 2025	3.16	3.42	3.16	3.33	3.33	141,600
Oct 17, 2025	3.43	3.50	3.10	3.17	3.17	311,800
Oct 16, 2025	3.68	3.70	3.51	3.60	3.60	308,700
Oct 15, 2025	3.92	3.92	3.55	3.65	3.65	363,900
Oct 14, 2025	3.99	3.99	3.45	3.87	3.87	695,700
Oct 13, 2025	3.72	3.98	3.51	3.95	3.95	707,200
Oct 10, 2025	3.59	3.82	3.40	3.57	3.57	1,452,500
Oct 9, 2025	3.07	3.25	2.74	3.24	3.24	1,115,100
Oct 8, 2025	2.98	3.20	2.70	2.99	2.99	2,768,400
Oct 7, 2025	2.21	2.64	2.12	2.52	2.52	1,884,800
Oct 6, 2025	2.08	2.22	2.06	2.17	2.17	58,500
Oct 3, 2025	2.05	2.10	2.01	2.07	2.07	36,700
Oct 2, 2025	2.09	2.11	1.96	2.07	2.07	42,600
Oct 1, 2025	1.98	2.08	1.94	2.08	2.08	88,300
Sep 30, 2025	1.94	1.98	1.91	1.98	1.98	48,700
Sep 29, 2025	1.83	1.97	1.83	1.94	1.94	33,000
Sep 26, 2025	1.94	1.95	1.80	1.89	1.89	129,800
Sep 25, 2025	1.85	1.91	1.79	1.88	1.88	29,000
Sep 24, 2025	1.81	1.97	1.81	1.87	1.87	69,600
Sep 23, 2025	1.93	1.93	1.80	1.81	1.81	51,100
Sep 22, 2025	1.79	1.93	1.78	1.87	1.87	52,200
Sep 19, 2025	1.72	1.86	1.72	1.85	1.85	125,000
Sep 18, 2025	1.80	1.89	1.69	1.74	1.74	118,700
Sep 17, 2025	1.88	1.90	1.79	1.79	1.79	40,800
Sep 16, 2025	1.79	1.90	1.76	1.88	1.88	63,100
Sep 15, 2025	1.83	1.88	1.80	1.81	1.81	56,500
Sep 12, 2025	1.96	2.00	1.83	1.93	1.93	58,200
Sep 11, 2025	1.80	1.95	1.74	1.88	1.88	95,200
Sep 10, 2025	1.73	1.86	1.72	1.78	1.78	71,300
Sep 9, 2025	1.74	1.84	1.69	1.78	1.78	63,700
Sep 8, 2025	1.68	1.76	1.68	1.75	1.75	51,700
Sep 5, 2025	1.75	1.81	1.63	1.67	1.67	74,200

TYRA

STTK

LRMR

ORKA

UPB

TECX

CMPX

MBX

BCAX

CMMB

Mobilize your Website

View Site in Mobile | Classic

Share by: