Q32 Bio Inc. QTTB
8.71 USD -0.11 (-1.25%)
Regular-session close
8.71 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
8.45 Day range 8.86
1.93 52-week range 21.38
- YTD
- +162.35%
- 1 year
- +294.12%
QTTB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.83 | 8.86 | 8.45 | 8.71 | -0.11 | -1.25% | 243,793 |
| Nov 12, 2026 | 9.15 | 9.23 | 8.53 | 8.82 | -0.38 | -4.13% | 355,600 |
| Nov 11, 2026 | 9.39 | 9.44 | 9.12 | 9.20 | -0.13 | -1.39% | 236,100 |
| Nov 10, 2026 | 9.21 | 9.74 | 9.21 | 9.33 | -0.01 | -0.11% | 324,100 |
| Nov 9, 2026 | 9.35 | 9.65 | 9.00 | 9.34 | +0.09 | +0.97% | 413,200 |
| Nov 6, 2026 | 8.83 | 9.36 | 8.83 | 9.25 | +0.40 | +4.52% | 214,700 |
| Nov 5, 2026 | 8.91 | 8.93 | 8.23 | 8.85 | -0.12 | -1.34% | 583,300 |
| Nov 4, 2026 | 8.86 | 9.17 | 8.51 | 8.97 | +0.21 | +2.40% | 220,500 |
| Nov 3, 2026 | 8.68 | 9.03 | 8.68 | 8.76 | +0.05 | +0.57% | 175,200 |
| Nov 2, 2026 | 8.89 | 9.00 | 8.55 | 8.71 | -0.20 | -2.24% | 246,700 |
| Oct 30, 2026 | 8.87 | 8.98 | 8.52 | 8.91 | +0.04 | +0.45% | 268,100 |
| Oct 29, 2026 | 9.20 | 9.35 | 8.86 | 8.87 | -0.19 | -2.10% | 317,800 |
| Oct 28, 2026 | 8.65 | 9.11 | 8.51 | 9.06 | +0.35 | +4.02% | 409,200 |
| Oct 27, 2026 | 8.52 | 8.82 | 8.43 | 8.71 | +0.26 | +3.08% | 692,600 |
| Oct 26, 2026 | 8.60 | 8.82 | 8.39 | 8.45 | -0.20 | -2.31% | 563,700 |
| Oct 23, 2026 | 8.80 | 8.84 | 8.30 | 8.65 | -0.15 | -1.70% | 404,000 |
| Oct 22, 2026 | 8.67 | 9.01 | 8.60 | 8.80 | +0.13 | +1.50% | 363,600 |
| Oct 21, 2026 | 8.62 | 8.81 | 8.55 | 8.67 | +0.05 | +0.58% | 322,100 |
| Oct 20, 2026 | 7.79 | 8.84 | 7.79 | 8.62 | +0.83 | +10.65% | 506,100 |
| Oct 19, 2026 | 7.52 | 7.94 | 7.52 | 7.79 | +0.27 | +3.59% | 609,900 |
| Oct 16, 2026 | 7.82 | 7.82 | 7.28 | 7.52 | -0.25 | -3.22% | 678,000 |
| Oct 15, 2026 | 8.01 | 8.29 | 7.72 | 7.77 | -0.24 | -3.00% | 625,300 |
| Oct 14, 2026 | 7.93 | 8.30 | 7.72 | 8.01 | -0.05 | -0.62% | 889,300 |
| Oct 13, 2026 | 8.69 | 8.69 | 7.89 | 8.06 | -0.68 | -7.78% | 719,800 |
| Oct 12, 2026 | 8.64 | 9.15 | 8.44 | 8.74 | +0.40 | +4.80% | 682,300 |
| Oct 9, 2026 | 8.13 | 8.46 | 7.94 | 8.34 | +0.25 | +3.09% | 854,600 |
| Oct 8, 2026 | 7.94 | 8.12 | 7.62 | 8.09 | +0.10 | +1.25% | 859,600 |
| Oct 7, 2026 | 8.00 | 8.07 | 7.83 | 7.99 | -0.12 | -1.48% | 569,600 |
| Oct 6, 2026 | 8.32 | 8.36 | 7.80 | 8.11 | -0.26 | -3.11% | 678,400 |
| Oct 5, 2026 | 8.09 | 8.56 | 7.81 | 8.37 | +0.14 | +1.70% | 954,800 |
| Oct 2, 2026 | 8.35 | 9.11 | 8.17 | 8.23 | -0.02 | -0.24% | 2,097,000 |
| Oct 1, 2026 | 8.36 | 8.85 | 7.75 | 8.25 | -0.02 | -0.24% | 3,085,900 |
| Sep 30, 2026 | 10.40 | 10.40 | 7.88 | 8.27 | -1.26 | -13.22% | 5,250,500 |
| Sep 29, 2026 | 9.32 | 9.66 | 9.16 | 9.53 | +0.30 | +3.25% | 914,800 |
| Sep 28, 2026 | 9.21 | 9.44 | 8.77 | 9.23 | +0.46 | +5.25% | 1,004,900 |
| Sep 25, 2026 | 9.20 | 9.20 | 8.74 | 8.77 | -0.45 | -4.88% | 514,800 |
| Sep 24, 2026 | 9.51 | 9.55 | 9.05 | 9.22 | -0.34 | -3.56% | 1,075,000 |
| Sep 23, 2026 | 10.58 | 10.58 | 9.50 | 9.56 | -1.01 | -9.56% | 828,400 |
| Sep 22, 2026 | 10.60 | 10.99 | 10.53 | 10.57 | +0.10 | +0.96% | 387,200 |
| Sep 21, 2026 | 10.57 | 10.75 | 10.30 | 10.47 | -0.07 | -0.66% | 359,000 |
| Sep 18, 2026 | 10.84 | 10.97 | 10.46 | 10.54 | -0.32 | -2.95% | 972,300 |
| Sep 17, 2026 | 11.14 | 11.16 | 10.69 | 10.86 | -0.12 | -1.09% | 384,000 |
| Sep 16, 2026 | 11.17 | 11.41 | 10.87 | 10.98 | -0.19 | -1.70% | 504,900 |
| Sep 15, 2026 | 10.77 | 11.29 | 10.51 | 11.17 | +0.26 | +2.38% | 602,500 |
| Sep 14, 2026 | 10.96 | 11.28 | 10.63 | 10.91 | -0.19 | -1.71% | 870,600 |
| Sep 11, 2026 | 10.82 | 11.27 | 10.45 | 11.10 | +0.38 | +3.54% | 1,824,300 |
| Sep 10, 2026 | 11.00 | 11.08 | 10.54 | 10.72 | -0.42 | -3.77% | 937,600 |
| Sep 9, 2026 | 11.61 | 11.95 | 11.06 | 11.14 | -0.55 | -4.70% | 488,700 |
| Sep 8, 2026 | 12.00 | 12.00 | 11.57 | 11.69 | -0.30 | -2.50% | 592,900 |
| Sep 4, 2026 | 12.60 | 12.70 | 11.50 | 11.99 | -0.81 | -6.33% | 851,500 |
| Sep 3, 2026 | 13.52 | 13.59 | 12.74 | 12.80 | -0.79 | -5.81% | 491,500 |
| Sep 2, 2026 | 14.42 | 14.55 | 13.35 | 13.59 | -0.77 | -5.36% | 434,600 |
| Sep 1, 2026 | 14.77 | 14.77 | 14.18 | 14.36 | -0.51 | -3.43% | 331,400 |
| Aug 31, 2026 | 14.85 | 15.32 | 14.75 | 14.87 | -0.16 | -1.06% | 349,900 |
| Aug 28, 2026 | 15.91 | 16.25 | 14.92 | 15.03 | -1.12 | -6.93% | 353,400 |
| Aug 27, 2026 | 16.08 | 16.30 | 15.93 | 16.15 | -0.03 | -0.19% | 203,300 |
| Aug 26, 2026 | 16.13 | 16.52 | 15.80 | 16.18 | -0.14 | -0.86% | 327,100 |
| Aug 25, 2026 | 16.36 | 16.98 | 16.06 | 16.32 | -0.04 | -0.24% | 598,300 |
| Aug 24, 2026 | 16.50 | 16.66 | 15.50 | 16.36 | +0.39 | +2.44% | 690,900 |
| Aug 21, 2026 | 15.89 | 16.29 | 15.72 | 15.97 | +0.11 | +0.69% | 341,400 |
| Aug 20, 2026 | 15.80 | 16.15 | 15.51 | 15.86 | +0.02 | +0.13% | 389,100 |
| Aug 19, 2026 | 15.56 | 15.93 | 15.25 | 15.84 | +0.55 | +3.60% | 266,900 |
| Aug 18, 2026 | 15.65 | 16.04 | 15.04 | 15.29 | -0.66 | -4.14% | 319,400 |
| Aug 17, 2026 | 15.18 | 16.05 | 15.18 | 15.95 | +0.80 | +5.28% | 301,100 |
| Aug 14, 2026 | 15.45 | 15.47 | 14.93 | 15.15 | -0.22 | -1.43% | 313,300 |
65 days, newest first. Daily bars as drawn on the QTTB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.