5 DAY PERFORMANCE
-53.55%
1 MONTH PERFORMANCE
-68.07%
3 MONTH PERFORMANCE
-57.14%
6 MONTH PERFORMANCE
-23.65%
YEAR-TO-DATE PERFORMANCE
+53.61%
1 YEAR PERFORMANCE
+175.68%
Q32 Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.57 | $10.47 (-0.95%) | $10.75 | $10.30 | 359.37 K | $147.58 M |
| 09/18/2026 | $10.84 | $10.54 (-2.77%) | $10.97 | $10.46 | 972.34 K | $148.57 M |
| 09/17/2026 | $11.14 | $10.86 (-2.51%) | $11.17 | $10.69 | 384.01 K | $153.08 M |
| 09/16/2026 | $11.17 | $10.98 (-1.7%) | $11.41 | $10.87 | 505.00 K | $154.77 M |
| 09/15/2026 | $10.77 | $11.17 (3.71%) | $11.29 | $10.51 | 602.60 K | $157.45 M |
| 09/14/2026 | $10.96 | $10.91 (-0.46%) | $11.28 | $10.63 | 870.61 K | $153.78 M |
| 09/11/2026 | $10.82 | $11.10 (2.59%) | $11.27 | $10.45 | 1.82 M | $156.46 M |
| 09/10/2026 | $11.00 | $10.72 (-2.55%) | $11.08 | $10.54 | 937.78 K | $151.10 M |
| 09/09/2026 | $11.61 | $11.14 (-4.05%) | $11.95 | $11.07 | 488.86 K | $157.02 M |
| 09/08/2026 | $12.00 | $11.69 (-2.58%) | $12.00 | $11.57 | 592.92 K | $164.77 M |
| 09/04/2026 | $12.60 | $11.99 (-4.84%) | $12.70 | $11.50 | 853.81 K | $169.00 M |
| 09/03/2026 | $13.52 | $12.80 (-5.33%) | $13.59 | $12.74 | 491.58 K | $180.42 M |
| 09/02/2026 | $14.42 | $13.59 (-5.76%) | $14.55 | $13.35 | 434.82 K | $191.56 M |
| 09/01/2026 | $14.77 | $14.36 (-2.78%) | $14.77 | $14.18 | 331.61 K | $202.41 M |
| 08/31/2026 | $14.85 | $14.87 (0.13%) | $15.32 | $14.75 | 349.90 K | $209.60 M |
| 08/28/2026 | $15.91 | $15.03 (-5.53%) | $16.25 | $14.92 | 353.91 K | $211.85 M |
| 08/27/2026 | $16.08 | $16.15 (0.44%) | $16.30 | $15.93 | 203.36 K | $227.64 M |
| 08/26/2026 | $16.13 | $16.18 (0.31%) | $16.52 | $15.80 | 327.15 K | $228.06 M |
| 08/25/2026 | $16.36 | $16.32 (-0.24%) | $16.98 | $16.06 | 599.09 K | $230.04 M |
| 08/24/2026 | $16.50 | $16.36 (-0.85%) | $16.66 | $15.50 | 691.06 K | $230.60 M |
| 08/21/2026 | $15.89 | $15.97 (0.5%) | $16.29 | $15.72 | 341.53 K | $324.87 M |
| 08/20/2026 | $15.80 | $15.86 (0.38%) | $16.15 | $15.51 | 389.51 K | $322.63 M |
| 08/19/2026 | $15.56 | $15.84 (1.8%) | $15.93 | $15.25 | 267.01 K | $322.22 M |
| 08/18/2026 | $15.65 | $15.29 (-2.3%) | $16.04 | $15.04 | 319.40 K | $311.03 M |
| 08/17/2026 | $15.18 | $15.95 (5.07%) | $16.05 | $15.18 | 301.17 K | $324.46 M |
| 08/14/2026 | $15.45 | $15.15 (-1.94%) | $15.47 | $14.93 | 313.30 K | $308.19 M |
| 08/13/2026 | $15.47 | $15.37 (-0.65%) | $15.80 | $15.19 | 182.40 K | $312.66 M |
| 08/12/2026 | $15.33 | $15.37 (0.26%) | $15.60 | $15.11 | 270.08 K | $312.66 M |
| 08/11/2026 | $15.67 | $15.41 (-1.66%) | $15.77 | $14.79 | 614.80 K | $313.48 M |
| 08/10/2026 | $15.30 | $15.67 (2.42%) | $16.69 | $15.28 | 439.60 K | $318.76 M |
| 08/07/2026 | $16.58 | $15.60 (-5.91%) | $16.58 | $15.41 | 513.50 K | $317.34 M |
| 08/06/2026 | $16.47 | $16.20 (-1.64%) | $16.96 | $16.02 | 604.51 K | $329.55 M |
| 08/05/2026 | $16.15 | $16.49 (2.11%) | $16.95 | $15.73 | 651.50 K | $335.45 M |
| 08/04/2026 | $15.15 | $16.16 (6.67%) | $16.24 | $15.02 | 728.13 K | $328.73 M |
| 08/03/2026 | $15.50 | $15.17 (-2.13%) | $15.73 | $14.68 | 328.94 K | $308.59 M |
| 07/31/2026 | $15.73 | $15.68 (-0.32%) | $15.99 | $15.00 | 387.12 K | $221.02 M |
| 07/30/2026 | $14.61 | $15.56 (6.5%) | $15.76 | $14.39 | 557.79 K | $219.32 M |
| 07/29/2026 | $15.79 | $14.64 (-7.28%) | $16.25 | $14.57 | 720.64 K | $206.36 M |
| 07/28/2026 | $15.71 | $15.71 (0%) | $15.88 | $14.79 | 536.22 K | $221.44 M |
| 07/27/2026 | $15.37 | $15.21 (-1.04%) | $16.61 | $15.11 | 527.40 K | $214.39 M |
| 07/24/2026 | $15.26 | $15.15 (-0.72%) | $15.59 | $14.97 | 178.84 K | $213.54 M |
| 07/23/2026 | $15.00 | $15.38 (2.53%) | $15.68 | $14.93 | 395.51 K | $216.79 M |
| 07/22/2026 | $15.22 | $15.08 (-0.92%) | $15.74 | $14.98 | 610.52 K | $212.56 M |
| 07/21/2026 | $14.88 | $15.41 (3.56%) | $15.43 | $14.13 | 855.80 K | $217.21 M |
| 07/20/2026 | $14.68 | $15.04 (2.45%) | $16.00 | $14.54 | 1.27 M | $211.99 M |
| 07/17/2026 | $15.13 | $15.05 (-0.53%) | $15.95 | $14.75 | 1.32 M | $212.14 M |
| 07/16/2026 | $15.99 | $15.21 (-4.88%) | $15.99 | $14.67 | 2.35 M | $214.39 M |
| 07/15/2026 | $18.25 | $15.70 (-13.97%) | $18.26 | $15.56 | 7.06 M | $221.30 M |
| 07/14/2026 | $21.25 | $18.46 (-13.13%) | $23.57 | $17.50 | 3.57 M | $260.20 M |
| 07/13/2026 | $18.31 | $21.38 (16.77%) | $22.50 | $17.28 | 27.87 M | $301.36 M |
| 07/10/2026 | $12.38 | $11.21 (-9.45%) | $12.48 | $10.82 | 3.51 M | $158.01 M |
| 07/09/2026 | $14.26 | $12.59 (-11.71%) | $14.43 | $12.31 | 265.32 K | $177.46 M |
| 07/08/2026 | $13.46 | $14.08 (4.61%) | $14.42 | $12.65 | 436.31 K | $198.46 M |
| 07/07/2026 | $13.48 | $13.62 (1.04%) | $14.20 | $12.66 | 239.40 K | $191.98 M |
| 07/06/2026 | $13.09 | $12.87 (-1.68%) | $13.76 | $12.73 | 247.59 K | $181.41 M |
| 07/02/2026 | $12.68 | $13.09 (3.23%) | $13.30 | $12.54 | 162.70 K | $184.51 M |
| 07/01/2026 | $12.87 | $12.60 (-2.1%) | $13.06 | $12.43 | 193.40 K | $177.60 M |
| 06/30/2026 | $14.16 | $12.74 (-10.03%) | $14.85 | $12.31 | 540.00 K | $179.58 M |
| 06/29/2026 | $13.17 | $14.14 (7.37%) | $15.02 | $13.04 | 722.10 K | $199.31 M |
| 06/26/2026 | $12.00 | $13.17 (9.75%) | $13.18 | $11.99 | 494.00 K | $185.64 M |
| 06/25/2026 | $11.17 | $11.95 (6.98%) | $12.00 | $10.55 | 273.54 K | $168.44 M |
| 06/24/2026 | $11.84 | $11.16 (-5.74%) | $12.23 | $10.68 | 322.39 K | $157.30 M |
| 06/23/2026 | $12.60 | $11.88 (-5.71%) | $13.09 | $11.70 | 385.00 K | $167.45 M |
| 06/22/2026 | $12.00 | $12.65 (5.42%) | $13.39 | $11.95 | 443.70 K | $178.31 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.
