Q32 Bio Inc. (QTTB)
NASDAQ: QTTB
· Real-Time Price · USD
2.07
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
2.04
-1.45%
After-hours: Oct 03, 2025, 05:16 PM EDT
QTTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.05 | 2.10 | 2.01 | 2.07 | 2.07 | 0.00% | 36,404 |
| Oct 2, 2025 | 2.09 | 2.11 | 1.96 | 2.07 | 2.07 | -0.48% | 42,604 |
| Oct 1, 2025 | 1.98 | 2.08 | 1.94 | 2.08 | 2.08 | 5.05% | 88,300 |
| Sep 30, 2025 | 1.94 | 1.98 | 1.91 | 1.98 | 1.98 | 2.06% | 48,725 |
| Sep 29, 2025 | 1.83 | 1.97 | 1.83 | 1.94 | 1.94 | 2.65% | 33,000 |
| Sep 26, 2025 | 1.94 | 1.95 | 1.81 | 1.89 | 1.89 | 0.53% | 129,800 |
| 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 |
Page 1 of 95