5 DAY PERFORMANCE
-42.76%
1 MONTH PERFORMANCE
-39.07%
3 MONTH PERFORMANCE
-69.07%
6 MONTH PERFORMANCE
-0.78%
YEAR-TO-DATE PERFORMANCE
+53.61%
1 YEAR PERFORMANCE
+113.39%
Q32 Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.91 | $8.85 (-0.67%) | $8.93 | $8.23 | 583.26 K | $202.78 M |
| 11/04/2026 | $8.87 | $8.97 (1.13%) | $9.17 | $8.51 | 220.74 K | $205.53 M |
| 11/03/2026 | $8.68 | $8.76 (0.92%) | $9.04 | $8.68 | 175.21 K | $200.72 M |
| 11/02/2026 | $8.89 | $8.71 (-2.02%) | $9.00 | $8.55 | 246.70 K | $199.57 M |
| 10/30/2026 | $8.87 | $8.91 (0.45%) | $8.98 | $8.52 | 268.18 K | $125.59 M |
| 10/29/2026 | $9.20 | $8.87 (-3.59%) | $9.35 | $8.86 | 317.92 K | $125.03 M |
| 10/28/2026 | $8.65 | $9.06 (4.74%) | $9.11 | $8.51 | 409.36 K | $127.70 M |
| 10/27/2026 | $8.52 | $8.71 (2.23%) | $8.82 | $8.43 | 692.68 K | $122.77 M |
| 10/26/2026 | $8.60 | $8.45 (-1.74%) | $8.82 | $8.39 | 563.89 K | $119.11 M |
| 10/23/2026 | $8.80 | $8.65 (-1.7%) | $8.84 | $8.30 | 404.05 K | $121.92 M |
| 10/22/2026 | $8.67 | $8.80 (1.5%) | $9.01 | $8.60 | 363.64 K | $124.04 M |
| 10/21/2026 | $8.62 | $8.67 (0.58%) | $8.81 | $8.55 | 322.33 K | $122.21 M |
| 10/20/2026 | $7.79 | $8.62 (10.65%) | $8.84 | $7.79 | 506.47 K | $121.50 M |
| 10/19/2026 | $7.52 | $7.79 (3.59%) | $7.94 | $7.52 | 609.94 K | $109.80 M |
| 10/16/2026 | $7.82 | $7.52 (-3.84%) | $7.82 | $7.28 | 678.98 K | $106.00 M |
| 10/15/2026 | $8.01 | $7.77 (-3%) | $8.29 | $7.72 | 625.39 K | $109.52 M |
| 10/14/2026 | $7.93 | $8.01 (1.01%) | $8.30 | $7.72 | 889.54 K | $112.90 M |
| 10/13/2026 | $8.69 | $8.06 (-7.25%) | $8.69 | $7.89 | 719.98 K | $113.61 M |
| 10/12/2026 | $8.64 | $8.74 (1.16%) | $9.15 | $8.44 | 684.59 K | $123.19 M |
| 10/09/2026 | $8.13 | $8.34 (2.58%) | $8.46 | $7.94 | 854.92 K | $117.56 M |
| 10/08/2026 | $7.94 | $8.09 (1.89%) | $8.12 | $7.62 | 860.24 K | $114.03 M |
| 10/07/2026 | $8.00 | $7.99 (-0.13%) | $8.07 | $7.83 | 570.15 K | $112.62 M |
| 10/06/2026 | $8.32 | $8.11 (-2.52%) | $8.36 | $7.80 | 678.82 K | $114.31 M |
| 10/05/2026 | $8.09 | $8.37 (3.46%) | $8.56 | $7.81 | 955.75 K | $117.98 M |
| 10/02/2026 | $8.35 | $8.23 (-1.44%) | $9.11 | $8.17 | 2.10 M | $116.00 M |
| 10/01/2026 | $8.36 | $8.25 (-1.32%) | $8.85 | $7.75 | 3.09 M | $116.29 M |
| 09/30/2026 | $10.40 | $8.27 (-20.48%) | $10.40 | $7.88 | 5.25 M | $116.57 M |
| 09/29/2026 | $9.32 | $9.53 (2.25%) | $9.66 | $9.16 | 918.14 K | $134.33 M |
| 09/28/2026 | $9.21 | $9.23 (0.22%) | $9.45 | $8.77 | 1.00 M | $130.10 M |
| 09/25/2026 | $9.20 | $8.77 (-4.67%) | $9.20 | $8.74 | 515.63 K | $123.62 M |
| 09/24/2026 | $9.51 | $9.22 (-3.05%) | $9.55 | $9.05 | 1.08 M | $129.96 M |
| 09/23/2026 | $10.58 | $9.56 (-9.64%) | $10.58 | $9.50 | 828.92 K | $134.75 M |
| 09/22/2026 | $10.60 | $10.57 (-0.28%) | $10.99 | $10.53 | 387.20 K | $148.99 M |
| 09/21/2026 | $10.57 | $10.47 (-0.95%) | $10.75 | $10.30 | 359.56 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 |
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.
