5 DAY PERFORMANCE
-67.47%
1 MONTH PERFORMANCE
-62.56%
3 MONTH PERFORMANCE
-6.25%
6 MONTH PERFORMANCE
+20.28%
YEAR-TO-DATE PERFORMANCE
+53.61%
1 YEAR PERFORMANCE
+184.92%
Q32 Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $16.57 | $15.84 (-4.41%) | $16.58 | $15.41 | 316.68 K | $320.80 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 |
| 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 |
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.
