5 DAY PERFORMANCE
+64.86%
1 MONTH PERFORMANCE
+36.57%
3 MONTH PERFORMANCE
-1.08%
6 MONTH PERFORMANCE
-92.07%
YEAR-TO-DATE PERFORMANCE
+6.40%
1 YEAR PERFORMANCE
-77.66%
Q32 Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.92 | $1.90 (-1.04%) | $2.00 | $1.85 | 274,999 | $22.95 M |
| 03/11/2025 | $2.05 | $1.90 (-7.32%) | $2.05 | $1.89 | 186,100 | $22.95 M |
| 03/10/2025 | $2.21 | $2.06 (-6.79%) | $2.24 | $1.96 | 165,969 | $24.88 M |
| 03/07/2025 | $2.35 | $2.22 (-5.53%) | $2.37 | $2.10 | 234,529 | $26.81 M |
| 03/06/2025 | $2.25 | $2.33 (3.56%) | $2.43 | $2.24 | 248,400 | $28.14 M |
| 03/05/2025 | $2.17 | $2.25 (3.69%) | $2.31 | $2.13 | 170,503 | $27.17 M |
| 03/04/2025 | $2.12 | $2.16 (1.89%) | $2.16 | $2.04 | 257,800 | $26.09 M |
| 03/03/2025 | $2.26 | $2.16 (-4.42%) | $2.29 | $2.13 | 129,704 | $26.09 M |
| 02/28/2025 | $2.21 | $2.27 (2.71%) | $2.30 | $2.15 | 204,950 | $27.41 M |
| 02/27/2025 | $2.28 | $2.24 (-1.75%) | $2.41 | $2.22 | 255,000 | $27.05 M |
| 02/26/2025 | $2.47 | $2.34 (-5.26%) | $2.57 | $2.32 | 141,500 | $28.26 M |
| 02/25/2025 | $2.53 | $2.47 (-2.37%) | $2.61 | $2.43 | 164,100 | $29.83 M |
| 02/24/2025 | $2.59 | $2.54 (-1.93%) | $2.71 | $2.49 | 280,247 | $30.67 M |
| 02/21/2025 | $2.46 | $2.57 (4.47%) | $2.61 | $2.39 | 450,300 | $31.04 M |
| 02/20/2025 | $2.45 | $2.43 (-0.82%) | $2.57 | $2.35 | 224,755 | $29.35 M |
| 02/19/2025 | $2.63 | $2.42 (-7.98%) | $2.63 | $2.38 | 484,251 | $29.22 M |
| 02/18/2025 | $2.70 | $2.61 (-3.33%) | $2.75 | $2.57 | 268,918 | $31.52 M |
| 02/14/2025 | $2.67 | $2.67 (0%) | $2.73 | $2.64 | 174,600 | $32.24 M |
| 02/13/2025 | $2.71 | $2.68 (-1.11%) | $2.74 | $2.58 | 145,837 | $32.36 M |
| 02/12/2025 | $2.85 | $2.66 (-6.67%) | $2.85 | $2.59 | 445,300 | $32.12 M |
| 02/11/2025 | $2.83 | $2.88 (1.77%) | $2.98 | $2.60 | 854,200 | $34.78 M |
| 02/10/2025 | $3.17 | $3.18 (0.32%) | $3.22 | $3.09 | 156,206 | $38.40 M |
| 02/07/2025 | $3.16 | $3.15 (-0.32%) | $3.21 | $3.08 | 95,730 | $38.04 M |
| 02/06/2025 | $3.42 | $3.16 (-7.6%) | $3.44 | $3.14 | 117,529 | $38.16 M |
| 02/05/2025 | $3.28 | $3.36 (2.44%) | $3.46 | $3.21 | 218,314 | $40.58 M |
| 02/04/2025 | $3.04 | $3.26 (7.24%) | $3.26 | $3.04 | 125,829 | $39.37 M |
| 02/03/2025 | $2.95 | $3.02 (2.37%) | $3.24 | $2.90 | 345,100 | $36.47 M |
| 01/31/2025 | $3.28 | $3.03 (-7.62%) | $3.39 | $2.99 | 312,517 | $36.59 M |
| 01/30/2025 | $3.26 | $3.26 (0%) | $3.47 | $3.20 | 170,409 | $39.37 M |
| 01/29/2025 | $3.21 | $3.22 (0.31%) | $3.32 | $3.13 | 119,428 | $38.89 M |
| 01/28/2025 | $3.27 | $3.23 (-1.22%) | $3.27 | $3.09 | 164,100 | $39.01 M |
| 01/27/2025 | $3.45 | $3.24 (-6.09%) | $3.58 | $3.22 | 180,718 | $39.13 M |
| 01/24/2025 | $3.37 | $3.52 (4.45%) | $3.53 | $3.29 | 131,434 | $42.51 M |
| 01/23/2025 | $3.44 | $3.37 (-2.03%) | $3.49 | $3.24 | 126,858 | $40.70 M |
| 01/22/2025 | $3.39 | $3.44 (1.47%) | $3.49 | $3.28 | 119,800 | $41.54 M |
| 01/21/2025 | $3.28 | $3.40 (3.66%) | $3.50 | $3.26 | 189,951 | $41.06 M |
| 01/17/2025 | $3.08 | $3.28 (6.49%) | $3.29 | $3.06 | 173,635 | $39.61 M |
| 01/16/2025 | $3.23 | $3.14 (-2.79%) | $3.23 | $3.02 | 225,700 | $37.92 M |
| 01/15/2025 | $3.11 | $3.20 (2.89%) | $3.26 | $3.10 | 138,241 | $38.64 M |
| 01/14/2025 | $3.12 | $3.07 (-1.6%) | $3.20 | $3.02 | 202,416 | $37.07 M |
| 01/13/2025 | $3.33 | $3.10 (-6.91%) | $3.39 | $3.08 | 189,800 | $37.44 M |
| 01/10/2025 | $3.31 | $3.34 (0.91%) | $3.39 | $2.99 | 347,437 | $40.34 M |
| 01/08/2025 | $3.53 | $3.27 (-7.37%) | $3.53 | $3.21 | 308,800 | $39.49 M |
| 01/07/2025 | $3.71 | $3.53 (-4.85%) | $3.95 | $3.50 | 404,100 | $42.63 M |
| 01/06/2025 | $3.92 | $3.66 (-6.63%) | $4.15 | $3.56 | 430,402 | $44.20 M |
| 01/03/2025 | $3.44 | $3.91 (13.66%) | $4.00 | $3.26 | 740,819 | $47.22 M |
| 01/02/2025 | $3.44 | $3.45 (0.29%) | $3.50 | $3.26 | 395,319 | $41.66 M |
| 12/31/2024 | $3.10 | $3.44 (10.97%) | $3.46 | $3.06 | 387,851 | $41.54 M |
| 12/30/2024 | $3.32 | $3.11 (-6.33%) | $3.32 | $3.08 | 370,036 | $37.56 M |
| 12/27/2024 | $3.53 | $3.36 (-4.82%) | $3.69 | $3.29 | 405,709 | $40.58 M |
| 12/26/2024 | $3.27 | $3.58 (9.48%) | $3.69 | $3.23 | 481,772 | $43.23 M |
| 12/24/2024 | $3.29 | $3.31 (0.61%) | $3.34 | $3.15 | 229,400 | $39.97 M |
| 12/23/2024 | $3.58 | $3.23 (-9.78%) | $3.73 | $3.16 | 548,984 | $39.01 M |
| 12/20/2024 | $3.30 | $3.59 (8.79%) | $3.77 | $3.14 | 845,956 | $43.35 M |
| 12/19/2024 | $3.18 | $3.34 (5.03%) | $3.41 | $3.05 | 502,624 | $40.34 M |
| 12/18/2024 | $3.50 | $3.13 (-10.57%) | $3.51 | $3.02 | 728,000 | $37.80 M |
| 12/17/2024 | $3.50 | $3.43 (-2%) | $3.66 | $3.35 | 752,700 | $41.42 M |
| 12/16/2024 | $3.73 | $3.50 (-6.17%) | $3.80 | $3.35 | 1.13 M | $42.27 M |
| 12/13/2024 | $4.35 | $3.70 (-14.94%) | $4.41 | $3.67 | 1.86 M | $44.68 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.
