5 DAY PERFORMANCE
-42.02%
1 MONTH PERFORMANCE
-8.41%
3 MONTH PERFORMANCE
+18.29%
6 MONTH PERFORMANCE
+8.95%
YEAR-TO-DATE PERFORMANCE
-39.83%
1 YEAR PERFORMANCE
-92.01%
Q32 Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $3.22 | $3.60 (11.8%) | $3.63 | $3.15 | 465.91 K | |
| 12/05/2025 | $3.56 | $3.32 (-6.74%) | $3.66 | $3.21 | 578.60 K | $40.64 M |
| 12/04/2025 | $3.57 | $3.62 (1.4%) | $3.75 | $3.25 | 910.70 K | $44.31 M |
| 12/03/2025 | $3.31 | $3.57 (7.85%) | $3.96 | $3.30 | 2.10 M | $43.70 M |
| 12/02/2025 | $3.80 | $3.41 (-10.26%) | $3.93 | $3.23 | 6.45 M | $41.74 M |
| 12/01/2025 | $4.25 | $3.82 (-10.12%) | $6.37 | $3.75 | 168.13 M | $46.76 M |
| 11/28/2025 | $2.11 | $2.19 (3.79%) | $2.19 | $2.05 | 65.01 K | $26.81 M |
| 11/26/2025 | $2.01 | $2.06 (2.49%) | $2.12 | $2.01 | 25.90 K | $25.22 M |
| 11/25/2025 | $2.04 | $2.03 (-0.49%) | $2.04 | $1.98 | 24.56 K | $24.85 M |
| 11/24/2025 | $2.03 | $2.04 (0.49%) | $2.15 | $1.98 | 19.63 K | $24.97 M |
| 11/21/2025 | $1.93 | $2.00 (3.63%) | $2.06 | $1.93 | 100.11 K | $24.48 M |
| 11/20/2025 | $2.16 | $1.93 (-10.65%) | $2.27 | $1.91 | 108.90 K | $23.62 M |
| 11/19/2025 | $2.27 | $2.12 (-6.61%) | $2.29 | $2.07 | 56.20 K | $25.95 M |
| 11/18/2025 | $2.28 | $2.28 (0%) | $2.37 | $2.23 | 68.85 K | $27.91 M |
| 11/17/2025 | $2.15 | $2.29 (6.51%) | $2.42 | $2.15 | 79.05 K | $28.03 M |
| 11/14/2025 | $2.11 | $2.16 (2.37%) | $2.29 | $2.11 | 35.80 K | $26.44 M |
| 11/13/2025 | $2.36 | $2.21 (-6.36%) | $2.36 | $2.12 | 139.81 K | $27.05 M |
| 11/12/2025 | $2.48 | $2.43 (-2.02%) | $2.48 | $2.36 | 48.02 K | $29.74 M |
| 11/11/2025 | $2.41 | $2.52 (4.56%) | $2.52 | $2.37 | 35.31 K | $30.85 M |
| 11/10/2025 | $2.29 | $2.43 (6.11%) | $2.50 | $2.26 | 72.35 K | $29.74 M |
| 11/07/2025 | $2.28 | $2.26 (-0.88%) | $2.30 | $2.15 | 93.80 K | $27.57 M |
| 11/06/2025 | $2.42 | $2.32 (-4.13%) | $2.61 | $2.27 | 85.50 K | $28.30 M |
| 11/05/2025 | $2.35 | $2.39 (1.7%) | $2.46 | $2.30 | 69.80 K | $29.15 M |
| 11/04/2025 | $2.55 | $2.37 (-7.06%) | $2.71 | $2.35 | 110.42 K | $28.91 M |
| 11/03/2025 | $2.91 | $2.57 (-11.68%) | $2.91 | $2.56 | 104.90 K | $31.35 M |
| 10/31/2025 | $2.73 | $2.81 (2.93%) | $2.84 | $2.64 | 47.50 K | $34.28 M |
| 10/30/2025 | $2.60 | $2.76 (6.15%) | $2.83 | $2.60 | 70.56 K | $33.67 M |
| 10/29/2025 | $2.53 | $2.68 (5.93%) | $2.84 | $2.53 | 93.60 K | $32.69 M |
| 10/28/2025 | $2.80 | $2.56 (-8.57%) | $2.82 | $2.50 | 129.45 K | $31.23 M |
| 10/27/2025 | $2.96 | $2.80 (-5.41%) | $3.06 | $2.72 | 137.60 K | $34.15 M |
| 10/24/2025 | $2.82 | $2.97 (5.32%) | $3.02 | $2.81 | 98.60 K | $36.23 M |
| 10/23/2025 | $2.64 | $2.80 (6.06%) | $2.86 | $2.61 | 124.10 K | $34.15 M |
| 10/22/2025 | $2.90 | $2.65 (-8.62%) | $3.01 | $2.55 | 204.34 K | $32.32 M |
| 10/21/2025 | $3.40 | $2.97 (-12.65%) | $3.60 | $2.90 | 387.33 K | $36.23 M |
| 10/20/2025 | $3.16 | $3.33 (5.38%) | $3.42 | $3.16 | 141.60 K | $40.62 M |
| 10/17/2025 | $3.43 | $3.17 (-7.58%) | $3.50 | $3.10 | 311.88 K | $38.67 M |
| 10/16/2025 | $3.68 | $3.60 (-2.17%) | $3.70 | $3.51 | 308.70 K | $43.91 M |
| 10/15/2025 | $3.92 | $3.65 (-6.89%) | $3.92 | $3.55 | 363.93 K | $44.52 M |
| 10/14/2025 | $3.99 | $3.87 (-3.01%) | $3.99 | $3.45 | 695.70 K | $47.20 M |
| 10/13/2025 | $3.72 | $3.95 (6.18%) | $3.98 | $3.51 | 707.20 K | $48.18 M |
| 10/10/2025 | $3.59 | $3.57 (-0.56%) | $3.82 | $3.40 | 1.45 M | $43.55 M |
| 10/09/2025 | $3.07 | $3.24 (5.54%) | $3.25 | $2.74 | 1.12 M | $39.52 M |
| 10/08/2025 | $2.98 | $2.99 (0.34%) | $3.20 | $2.70 | 2.77 M | $36.47 M |
| 10/07/2025 | $2.21 | $2.52 (14.03%) | $2.64 | $2.11 | 1.88 M | $30.74 M |
| 10/06/2025 | $2.08 | $2.17 (4.33%) | $2.22 | $2.06 | 58.60 K | $26.47 M |
| 10/03/2025 | $2.05 | $2.07 (0.98%) | $2.10 | $2.01 | 36.70 K | $25.25 M |
| 10/02/2025 | $2.09 | $2.07 (-0.96%) | $2.11 | $1.96 | 42.60 K | $25.25 M |
| 10/01/2025 | $1.98 | $2.08 (5.05%) | $2.08 | $1.94 | 88.30 K | $25.37 M |
| 09/30/2025 | $1.94 | $1.98 (2.06%) | $1.98 | $1.91 | 48.73 K | $24.15 M |
| 09/29/2025 | $1.83 | $1.94 (6.01%) | $1.97 | $1.83 | 33.00 K | $23.66 M |
| 09/26/2025 | $1.94 | $1.89 (-2.58%) | $1.95 | $1.81 | 129.80 K | $23.05 M |
| 09/25/2025 | $1.85 | $1.88 (1.62%) | $1.91 | $1.79 | 29.00 K | $22.93 M |
| 09/24/2025 | $1.81 | $1.87 (3.31%) | $1.97 | $1.81 | 69.60 K | $22.81 M |
| 09/23/2025 | $1.93 | $1.81 (-6.22%) | $1.93 | $1.80 | 51.12 K | $22.08 M |
| 09/22/2025 | $1.79 | $1.87 (4.47%) | $1.93 | $1.78 | 52.20 K | $22.81 M |
| 09/19/2025 | $1.72 | $1.85 (7.56%) | $1.86 | $1.72 | 125.00 K | $22.57 M |
| 09/18/2025 | $1.80 | $1.74 (-3.33%) | $1.89 | $1.69 | 118.77 K | $21.22 M |
| 09/17/2025 | $1.88 | $1.79 (-4.79%) | $1.90 | $1.79 | 40.86 K | $21.83 M |
| 09/16/2025 | $1.79 | $1.88 (5.03%) | $1.90 | $1.76 | 63.11 K | $22.93 M |
| 09/15/2025 | $1.83 | $1.81 (-1.09%) | $1.88 | $1.80 | 56.50 K | $22.08 M |
| 09/12/2025 | $1.96 | $1.93 (-1.53%) | $2.00 | $1.83 | 58.27 K | $23.54 M |
| 09/11/2025 | $1.80 | $1.88 (4.44%) | $1.95 | $1.74 | 95.32 K | $22.93 M |
| 09/10/2025 | $1.73 | $1.78 (2.89%) | $1.86 | $1.72 | 71.36 K | $21.71 M |
| 09/09/2025 | $1.74 | $1.78 (2.3%) | $1.84 | $1.69 | 63.73 K | $21.71 M |
| 09/08/2025 | $1.68 | $1.75 (4.17%) | $1.76 | $1.68 | 51.78 K | $21.35 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.
