5 DAY PERFORMANCE
-57.14%
1 MONTH PERFORMANCE
-12.07%
3 MONTH PERFORMANCE
-24.56%
6 MONTH PERFORMANCE
+63.46%
YEAR-TO-DATE PERFORMANCE
+53.61%
1 YEAR PERFORMANCE
+233.33%
Q32 Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $12.00 | $12.65 (5.42%) | $13.39 | $11.95 | 443.70 K | $178.31 M |
| 06/18/2026 | $13.15 | $11.90 (-9.51%) | $13.37 | $11.70 | 407.80 K | $167.73 M |
| 06/17/2026 | $12.70 | $12.91 (1.65%) | $13.40 | $12.67 | 251.50 K | $181.97 M |
| 06/16/2026 | $12.84 | $12.75 (-0.7%) | $13.06 | $12.21 | 427.80 K | $179.72 M |
| 06/15/2026 | $12.78 | $12.86 (0.63%) | $13.25 | $11.97 | 361.24 K | $181.27 M |
| 06/12/2026 | $12.70 | $12.64 (-0.47%) | $13.71 | $12.51 | 326.90 K | $178.17 M |
| 06/11/2026 | $12.77 | $12.70 (-0.55%) | $13.14 | $12.30 | 438.00 K | $179.01 M |
| 06/10/2026 | $11.46 | $12.87 (12.3%) | $13.10 | $11.29 | 645.30 K | $181.41 M |
| 06/09/2026 | $12.19 | $11.89 (-2.46%) | $12.55 | $11.59 | 628.60 K | $167.59 M |
| 06/08/2026 | $13.36 | $12.03 (-9.96%) | $13.99 | $11.08 | 660.83 K | $169.57 M |
| 06/05/2026 | $13.80 | $13.11 (-5%) | $14.49 | $12.84 | 764.85 K | $184.79 M |
| 06/04/2026 | $11.85 | $14.00 (18.14%) | $14.85 | $11.85 | 1.06 M | $197.34 M |
| 06/03/2026 | $12.52 | $12.19 (-2.64%) | $13.10 | $11.53 | 537.70 K | $171.82 M |
| 06/02/2026 | $12.27 | $12.64 (3.02%) | $13.19 | $11.51 | 777.81 K | $178.17 M |
| 06/01/2026 | $10.82 | $11.66 (7.76%) | $12.50 | $10.79 | 1.07 M | $164.35 M |
| 05/29/2026 | $10.64 | $11.05 (3.85%) | $12.15 | $10.35 | 1.20 M | $155.75 M |
| 05/28/2026 | $11.52 | $10.31 (-10.5%) | $12.20 | $10.05 | 1.29 M | $145.32 M |
| 05/27/2026 | $9.17 | $12.85 (40.13%) | $13.15 | $9.15 | 21.15 M | $181.13 M |
| 05/26/2026 | $5.88 | $7.09 (20.58%) | $7.26 | $5.81 | 299.53 K | $99.94 M |
| 05/22/2026 | $5.75 | $5.80 (0.87%) | $6.14 | $5.61 | 629.11 K | $81.75 M |
| 05/21/2026 | $5.75 | $5.50 (-4.35%) | $5.87 | $5.38 | 181.09 K | $77.52 M |
| 05/20/2026 | $6.02 | $5.67 (-5.81%) | $6.07 | $5.60 | 284.30 K | $79.92 M |
| 05/19/2026 | $5.71 | $6.07 (6.3%) | $6.13 | $5.49 | 303.25 K | $85.56 M |
| 05/18/2026 | $6.30 | $5.75 (-8.73%) | $6.59 | $5.69 | 245.44 K | $81.05 M |
| 05/15/2026 | $6.15 | $6.30 (2.44%) | $6.45 | $6.10 | 113.37 K | $88.80 M |
| 05/14/2026 | $6.02 | $6.25 (3.82%) | $6.28 | $5.66 | 157.53 K | $88.10 M |
| 05/13/2026 | $5.82 | $5.94 (2.06%) | $6.21 | $5.76 | 182.34 K | $83.73 M |
| 05/12/2026 | $5.18 | $5.81 (12.16%) | $5.90 | $5.08 | 644.54 K | $81.89 M |
| 05/11/2026 | $5.40 | $5.18 (-4.07%) | $5.72 | $5.03 | 176.73 K | $73.01 M |
| 05/08/2026 | $5.37 | $5.37 (0%) | $5.47 | $5.27 | 115.93 K | $75.69 M |
| 05/07/2026 | $5.46 | $5.44 (-0.37%) | $5.78 | $5.24 | 154.80 K | $76.68 M |
| 05/06/2026 | $5.10 | $5.47 (7.25%) | $5.52 | $5.02 | 342.46 K | $77.10 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 | $78.93 M |
| 04/29/2026 | $5.72 | $5.50 (-3.85%) | $5.88 | $5.38 | 147.54 K | $77.52 M |
| 04/28/2026 | $5.39 | $5.72 (6.12%) | $5.85 | $5.36 | 167.00 K | $80.63 M |
| 04/27/2026 | $5.34 | $5.47 (2.43%) | $6.02 | $4.77 | 502.62 K | $77.10 M |
| 04/24/2026 | $6.47 | $6.22 (-3.86%) | $6.73 | $6.10 | 264.85 K | $87.67 M |
| 04/23/2026 | $6.52 | $6.48 (-0.61%) | $6.74 | $6.18 | 210.40 K | $91.34 M |
| 04/22/2026 | $6.50 | $6.65 (2.31%) | $6.84 | $6.30 | 406.70 K | $93.73 M |
| 04/21/2026 | $6.99 | $6.42 (-8.15%) | $7.23 | $6.25 | 528.14 K | $90.49 M |
| 04/20/2026 | $5.87 | $6.65 (13.29%) | $6.72 | $5.78 | 956.21 K | $93.73 M |
| 04/17/2026 | $5.68 | $5.85 (2.99%) | $5.95 | $5.62 | 791.80 K | $82.46 M |
| 04/16/2026 | $6.13 | $5.72 (-6.69%) | $6.24 | $5.63 | 131.70 K | $80.63 M |
| 04/15/2026 | $5.86 | $6.09 (3.92%) | $6.34 | $5.68 | 239.22 K | $85.84 M |
| 04/14/2026 | $5.38 | $5.88 (9.29%) | $5.99 | $5.38 | 122.41 K | $82.88 M |
| 04/13/2026 | $5.03 | $5.41 (7.55%) | $5.53 | $5.01 | 199.36 K | $76.26 M |
| 04/10/2026 | $5.00 | $5.05 (1%) | $5.22 | $4.86 | 252.20 K | $71.18 M |
| 04/09/2026 | $5.39 | $4.92 (-8.72%) | $5.50 | $4.83 | 350.92 K | $69.35 M |
| 04/08/2026 | $6.10 | $5.47 (-10.33%) | $6.13 | $5.31 | 202.31 K | $77.10 M |
| 04/07/2026 | $5.72 | $5.90 (3.15%) | $6.05 | $5.59 | 160.25 K | $83.16 M |
| 04/06/2026 | $6.37 | $5.64 (-11.46%) | $6.37 | $5.63 | 277.52 K | $79.50 M |
| 04/02/2026 | $5.92 | $6.38 (7.77%) | $6.62 | $5.79 | 166.64 K | $89.93 M |
| 04/01/2026 | $6.59 | $6.11 (-7.28%) | $6.76 | $5.96 | 1.21 M | $86.12 M |
| 03/31/2026 | $5.90 | $6.42 (8.81%) | $6.51 | $5.90 | 232.15 K | $90.49 M |
| 03/30/2026 | $7.01 | $5.90 (-15.83%) | $7.49 | $5.66 | 593.80 K | $83.16 M |
| 03/27/2026 | $7.07 | $7.25 (2.55%) | $8.05 | $7.05 | 425.80 K | $102.19 M |
| 03/26/2026 | $7.09 | $7.14 (0.71%) | $7.85 | $7.02 | 362.89 K | $100.64 M |
| 03/25/2026 | $7.28 | $7.25 (-0.41%) | $7.53 | $6.85 | 244.41 K | $102.19 M |
| 03/24/2026 | $6.74 | $7.30 (8.31%) | $7.37 | $6.40 | 277.89 K | $102.90 M |
| 03/23/2026 | $6.59 | $6.76 (2.58%) | $7.45 | $6.30 | 531.40 K | $95.28 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.
