5 DAY PERFORMANCE
+1.19%
1 MONTH PERFORMANCE
-9.57%
3 MONTH PERFORMANCE
+20.28%
6 MONTH PERFORMANCE
+119.83%
YEAR-TO-DATE PERFORMANCE
+53.61%
1 YEAR PERFORMANCE
+231.17%
Q32 Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.07 | $5.22 (2.86%) | $5.29 | $5.02 | 207.72 K | $74.07 M |
| 05/05/2026 | $5.04 | $5.14 (1.98%) | $5.30 | $4.99 | 263.37 K | $72.45 M |
| 05/04/2026 | $5.09 | $5.04 (-0.98%) | $5.27 | $4.97 | 178.40 K | $71.04 M |
| 05/01/2026 | $5.57 | $5.04 (-9.52%) | $5.57 | $5.03 | 300.50 K | $71.04 M |
| 04/30/2026 | $5.58 | $5.60 (0.36%) | $5.70 | $5.26 | 291.80 K | $70.35 M |
| 04/29/2026 | $5.72 | $5.50 (-3.85%) | $5.88 | $5.38 | 147.54 K | $69.10 M |
| 04/28/2026 | $5.39 | $5.72 (6.12%) | $5.85 | $5.36 | 167.00 K | $71.86 M |
| 04/27/2026 | $5.34 | $5.47 (2.43%) | $6.02 | $4.77 | 502.62 K | $68.72 M |
| 04/24/2026 | $6.47 | $6.22 (-3.86%) | $6.73 | $6.10 | 264.85 K | $78.14 M |
| 04/23/2026 | $6.52 | $6.48 (-0.61%) | $6.74 | $6.18 | 210.40 K | $81.41 M |
| 04/22/2026 | $6.50 | $6.65 (2.31%) | $6.84 | $6.30 | 406.70 K | $83.54 M |
| 04/21/2026 | $6.99 | $6.42 (-8.15%) | $7.23 | $6.25 | 528.14 K | $80.66 M |
| 04/20/2026 | $5.87 | $6.65 (13.29%) | $6.72 | $5.78 | 956.21 K | $83.54 M |
| 04/17/2026 | $5.68 | $5.85 (2.99%) | $5.95 | $5.62 | 791.80 K | $73.49 M |
| 04/16/2026 | $6.13 | $5.72 (-6.69%) | $6.24 | $5.63 | 131.70 K | $71.86 M |
| 04/15/2026 | $5.86 | $6.09 (3.92%) | $6.34 | $5.68 | 239.22 K | $76.51 M |
| 04/14/2026 | $5.38 | $5.88 (9.29%) | $5.99 | $5.38 | 122.41 K | $73.87 M |
| 04/13/2026 | $5.03 | $5.41 (7.55%) | $5.53 | $5.01 | 199.36 K | $67.97 M |
| 04/10/2026 | $5.00 | $5.05 (1%) | $5.22 | $4.86 | 252.20 K | $63.44 M |
| 04/09/2026 | $5.39 | $4.92 (-8.72%) | $5.50 | $4.83 | 350.92 K | $61.81 M |
| 04/08/2026 | $6.10 | $5.47 (-10.33%) | $6.13 | $5.31 | 202.31 K | $68.72 M |
| 04/07/2026 | $5.72 | $5.90 (3.15%) | $6.05 | $5.59 | 160.25 K | $74.12 M |
| 04/06/2026 | $6.37 | $5.64 (-11.46%) | $6.37 | $5.63 | 277.52 K | $70.86 M |
| 04/02/2026 | $5.92 | $6.38 (7.77%) | $6.62 | $5.79 | 166.64 K | $80.15 M |
| 04/01/2026 | $6.59 | $6.11 (-7.28%) | $6.76 | $5.96 | 1.21 M | $76.76 M |
| 03/31/2026 | $5.90 | $6.42 (8.81%) | $6.51 | $5.90 | 232.15 K | $80.66 M |
| 03/30/2026 | $7.01 | $5.90 (-15.83%) | $7.49 | $5.66 | 593.80 K | $74.12 M |
| 03/27/2026 | $7.07 | $7.25 (2.55%) | $8.05 | $7.05 | 425.80 K | $91.08 M |
| 03/26/2026 | $7.09 | $7.14 (0.71%) | $7.85 | $7.02 | 362.89 K | $89.70 M |
| 03/25/2026 | $7.28 | $7.25 (-0.41%) | $7.53 | $6.85 | 244.41 K | $91.08 M |
| 03/24/2026 | $6.74 | $7.30 (8.31%) | $7.37 | $6.40 | 277.89 K | $91.71 M |
| 03/23/2026 | $6.59 | $6.76 (2.58%) | $7.45 | $6.30 | 531.40 K | $84.93 M |
| 03/20/2026 | $6.97 | $6.68 (-4.16%) | $7.04 | $6.16 | 384.51 K | $83.92 M |
| 03/19/2026 | $5.69 | $6.67 (17.22%) | $6.79 | $5.51 | 345.50 K | $83.80 M |
| 03/18/2026 | $6.20 | $5.81 (-6.29%) | $6.31 | $5.58 | 178.90 K | $72.99 M |
| 03/17/2026 | $6.30 | $6.13 (-2.7%) | $6.67 | $5.99 | 219.20 K | $77.01 M |
| 03/16/2026 | $6.80 | $6.30 (-7.35%) | $6.91 | $6.14 | 337.46 K | $79.15 M |
| 03/13/2026 | $7.21 | $6.82 (-5.41%) | $7.80 | $6.55 | 406.00 K | $85.68 M |
| 03/12/2026 | $6.86 | $7.04 (2.62%) | $7.65 | $6.71 | 333.04 K | $88.44 M |
| 03/11/2026 | $5.99 | $6.91 (15.36%) | $7.10 | $5.85 | 540.76 K | $86.81 M |
| 03/10/2026 | $5.10 | $5.99 (17.45%) | $6.09 | $5.08 | 454.30 K | $75.25 M |
| 03/09/2026 | $4.51 | $5.10 (13.08%) | $5.23 | $4.40 | 233.20 K | $64.07 M |
| 03/06/2026 | $4.46 | $4.70 (5.38%) | $4.81 | $4.17 | 265.77 K | $59.05 M |
| 03/05/2026 | $4.71 | $4.54 (-3.61%) | $4.76 | $4.43 | 162.35 K | $55.57 M |
| 03/04/2026 | $4.86 | $4.73 (-2.67%) | $5.03 | $4.61 | 175.10 K | $57.90 M |
| 03/03/2026 | $4.85 | $4.89 (0.82%) | $5.11 | $4.48 | 221.90 K | $59.86 M |
| 03/02/2026 | $4.43 | $4.95 (11.74%) | $5.04 | $4.40 | 294.01 K | $60.59 M |
| 02/27/2026 | $4.74 | $4.56 (-3.8%) | $4.77 | $4.36 | 204.00 K | $55.82 M |
| 02/26/2026 | $4.69 | $4.76 (1.49%) | $4.82 | $4.53 | 135.60 K | $58.26 M |
| 02/25/2026 | $4.50 | $4.73 (5.11%) | $4.80 | $4.35 | 172.60 K | $57.90 M |
| 02/24/2026 | $4.48 | $4.50 (0.45%) | $4.69 | $4.41 | 68.42 K | $55.08 M |
| 02/23/2026 | $4.49 | $4.58 (2%) | $4.60 | $4.30 | 112.81 K | $56.06 M |
| 02/20/2026 | $4.14 | $4.69 (13.29%) | $4.70 | $4.01 | 226.60 K | $57.41 M |
| 02/19/2026 | $4.01 | $4.27 (6.48%) | $4.27 | $3.99 | 117.33 K | $52.27 M |
| 02/18/2026 | $4.21 | $4.05 (-3.8%) | $4.31 | $4.03 | 81.45 K | $49.57 M |
| 02/17/2026 | $3.93 | $4.28 (8.91%) | $4.36 | $3.89 | 129.78 K | $52.39 M |
| 02/13/2026 | $3.82 | $3.90 (2.09%) | $3.98 | $3.78 | 71.50 K | $47.74 M |
| 02/12/2026 | $3.60 | $3.83 (6.39%) | $3.99 | $3.54 | 129.80 K | $46.88 M |
| 02/11/2026 | $3.87 | $3.52 (-9.04%) | $4.15 | $3.42 | 209.51 K | $43.09 M |
| 02/10/2026 | $4.21 | $3.86 (-8.31%) | $4.34 | $3.85 | 209.53 K | $47.25 M |
| 02/09/2026 | $4.28 | $4.18 (-2.34%) | $4.41 | $4.02 | 122.52 K | $51.17 M |
| 02/06/2026 | $3.92 | $4.24 (8.16%) | $4.70 | $3.92 | 411.34 K | $51.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
