Q32 Bio Inc (QTTB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4319 | -11.5790884718 | 3.73 | 3.8 | 3.02 | 790745 | 3.41758601 | CS |
| 4 | -21.3619 | -86.6257096513 | 24.66 | 28.66 | 3.02 | 697727 | 6.7612968 | CS |
| 12 | -42.7519 | -92.8380021716 | 46.05 | 53.17 | 3.02 | 286213 | 14.80554558 | CS |
| 26 | -12.2519 | -78.7903536977 | 15.55 | 53.79 | 3.02 | 192309 | 21.51368367 | CS |
| 52 | -12.9419 | -79.6915024631 | 16.24 | 53.79 | 3.02 | 145067 | 21.81043989 | CS |
| 156 | -12.9419 | -79.6915024631 | 16.24 | 53.79 | 3.02 | 145067 | 21.81043989 | CS |
| 260 | -12.9419 | -79.6915024631 | 16.24 | 53.79 | 3.02 | 145067 | 21.81043989 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 3.23 | -0.36 | -10.03 | 3.58 | 3.62 | 3.16 | 538596 |
| 1734737700 | 3.59 | 0.25 | 7.49 | 3.2599999 | 3.77 | 3.14 | 833885 |
| 1734651300 | 3.34 | 0.21 | 6.71 | 3.2 | 3.41 | 3.05 | 481017 |
| 1734564900 | 3.13 | -0.3 | -8.75 | 3.5 | 3.51 | 3.02 | 723157 |
| 1734478500 | 3.43 | -0.07 | -2.00 | 3.44 | 3.6588 | 3.35 | 733163 |
| 1734392100 | 3.5 | -0.2 | -5.41 | 3.6172 | 3.8 | 3.35 | 1117601 |
| 1734132900 | 3.7 | -0.55 | -12.94 | 4.3999 | 4.41 | 3.67 | 1843275 |
| 1734046500 | 4.25 | -1.7 | -28.57 | 5.95 | 5.9679 | 4.1701 | 2460269 |
| 1733960100 | 5.95 | -18.46 | -75.62 | 8.0228 | 8.22 | 5.8 | 3382764 |
| 1733873700 | 24.41 | 1.74 | 7.68 | 22.64 | 25.46 | 22.515 | 379689 |
| 1733787300 | 22.67 | -3.25 | -12.54 | 26.945 | 27.61 | 21.62 | 131589 |
| 1733528100 | 25.92 | 2.23 | 9.41 | 24.41 | 28.06 | 24.27 | 216196 |
| 1733441700 | 23.69 | -0.76 | -3.11 | 25.27 | 25.41 | 22.96 | 114869 |
| 1733355300 | 24.45 | -0.31 | -1.25 | 24.655 | 26.05 | 24.18 | 87908 |
| 1733268900 | 24.76 | -1.87 | -7.00 | 26.46 | 27.49 | 24 | 85230 |
| 1733182500 | 26.625 | -0.29 | -1.06 | 27.08 | 27.47 | 26.16 | 59252 |
| 1732917840 | 26.91 | -0.01 | -0.04 | 26.92 | 27.53 | 25.8 | 31683 |
| 1732750500 | 26.92 | 1.83 | 7.29 | 25.15 | 28.66 | 25.15 | 147805 |
| 1732664100 | 25.09 | -0.35 | -1.38 | 26.85 | 26.85 | 24.84 | 114659 |
| 1732577700 | 25.44 | 0.89 | 3.63 | 24.98 | 27.0151 | 24.495 | 144350 |
| 1732318500 | 24.55 | -2.49 | -9.21 | 27.4 | 27.4 | 23.9 | 105170 |
| 1732232100 | 27.04 | -0.24 | -0.88 | 26.915 | 28.38 | 26.22 | 165677 |
| 1732145700 | 27.28 | -1.81 | -6.22 | 29 | 30.1 | 26 | 141830 |
| 1732059300 | 29.09 | -2.32 | -7.39 | 32 | 32.63 | 28.75 | 89587 |
| 1731972900 | 31.41 | -1.54 | -4.67 | 33.2 | 33.875 | 30.86 | 141892 |
| 1731713700 | 32.95 | -2.68 | -7.52 | 35.61 | 35.61 | 30.25 | 120835 |
| 1731627300 | 35.63 | -4.1 | -10.32 | 38.99 | 40.37 | 34.8101 | 125727 |
| 1731540900 | 39.73 | -3.95 | -9.04 | 42.4822 | 44.38 | 39.5 | 86803 |
| 1731454500 | 43.68 | -1.33 | -2.95 | 45 | 47.3153 | 41.465 | 117828 |
| 1731368100 | 45.01 | -0.28 | -0.62 | 45.72 | 47.465 | 43.51 | 108203 |
| 1731108900 | 45.29 | -2.17 | -4.57 | 48.475 | 48.655 | 44.4501 | 84721 |
| 1731022500 | 47.46 | -0.54 | -1.13 | 48.5 | 51.2569 | 46.6 | 119988 |
| 1730936100 | 48 | 0.28 | 0.59 | 47.39 | 49.43 | 46.16 | 141745 |
| 1730849700 | 47.72 | 0.88 | 1.88 | 47 | 48.485 | 46.0727 | 86492 |
| 1730763300 | 46.84 | -0.59 | -1.24 | 47 | 48.61 | 46.02 | 135317 |
| 1730500500 | 47.43 | 0.2 | 0.42 | 47.2 | 49.53 | 46.34 | 42890 |
| 1730414100 | 47.23 | 0.91 | 1.96 | 46.53 | 47.76 | 45 | 80344 |
| 1730327700 | 46.32 | -0.9 | -1.91 | 46.74 | 49.68 | 46.03 | 56391 |
| 1730241300 | 47.22 | 0.48 | 1.03 | 47 | 48.0514 | 46.41 | 35621 |
| 1730154900 | 46.74 | -3.85 | -7.61 | 51.19 | 51.19 | 46.74 | 51434 |
| 1729895700 | 50.59 | 2.97 | 6.24 | 47.8 | 53.17 | 47.7 | 155413 |
| 1729809300 | 47.62 | -0.16 | -0.33 | 49.67 | 50.5899 | 45.99 | 94514 |
| 1729722900 | 47.78 | 1.08 | 2.31 | 46.78 | 48 | 45.0101 | 78937 |
| 1729636500 | 46.7 | -2.41 | -4.91 | 48.96 | 51.17 | 45.55 | 123264 |
| 1729550100 | 49.11 | 0.33 | 0.68 | 49 | 49.36 | 47.4 | 78995 |
| 1729290900 | 48.78 | -0.86 | -1.73 | 49.6 | 49.76 | 47.315 | 59698 |
| 1729204500 | 49.64 | -0.37 | -0.74 | 49.76 | 50.38 | 48 | 91215 |
| 1729118100 | 50.01 | 1.54 | 3.18 | 48.47 | 50.735 | 47.9441 | 132071 |
| 1729031700 | 48.47 | 2.18 | 4.71 | 46.29 | 48.63 | 44.9 | 72115 |
| 1728945300 | 46.29 | -2.26 | -4.65 | 48.86 | 49.01 | 45.92 | 99155 |
| 1728686100 | 48.55 | 1.35 | 2.86 | 47.06 | 49 | 46.935 | 89497 |
| 1728599700 | 47.2 | -0.16 | -0.34 | 46.87 | 48.24 | 46.45 | 64199 |
| 1728513300 | 47.36 | 2.57 | 5.74 | 44.75 | 47.485 | 42.15 | 100918 |
| 1728426900 | 44.79 | 1.38 | 3.18 | 43 | 45.8503 | 43 | 66275 |
| 1728340500 | 43.41 | -1.34 | -2.99 | 44.75 | 45 | 42.93 | 60667 |
| 1728081300 | 44.75 | 2 | 4.68 | 43.4 | 45.2 | 42.8224 | 46300 |
| 1727994900 | 42.75 | 0.56 | 1.33 | 42.56 | 42.82 | 41.19 | 69371 |
| 1727908500 | 42.19 | 1.72 | 4.24 | 40.02 | 42.39 | 39.51 | 110736 |
| 1727822100 | 40.475 | -4.15 | -9.29 | 44.89 | 44.94 | 40.16 | 73138 |
| 1727735520 | 44.62 | -1.38 | -3.00 | 46.05 | 47.84 | 44.08 | 64730 |
| 1727476500 | 46 | 0.59 | 1.30 | 45.67 | 46.39 | 45.16 | 59737 |
| 1727390100 | 45.41 | 1.01 | 2.27 | 44.99 | 45.43 | 43.75 | 59168 |
| 1727303700 | 44.4 | 0.03 | 0.07 | 44.37 | 48.06 | 43.45 | 78753 |
| 1727217300 | 44.37 | 0.68 | 1.56 | 43.87 | 45.06 | 42.16 | 73645 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
