Q32 Bio Inc (QTTB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.27 | 25.1035911602 | 28.96 | 42.98 | 27.403 | 105679 | 35.49498253 | CS |
| 4 | 18.33 | 102.402234637 | 17.9 | 42.98 | 16.86 | 96502 | 26.59537547 | CS |
| 12 | 10.23 | 39.3461538462 | 26 | 42.98 | 13.59 | 64844 | 24.58220758 | CS |
| 26 | 19.99 | 123.091133005 | 16.24 | 42.98 | 13.59 | 58703 | 24.61923577 | CS |
| 52 | 19.99 | 123.091133005 | 16.24 | 42.98 | 13.59 | 58703 | 24.61923577 | CS |
| 156 | 19.99 | 123.091133005 | 16.24 | 42.98 | 13.59 | 58703 | 24.61923577 | CS |
| 260 | 19.99 | 123.091133005 | 16.24 | 42.98 | 13.59 | 58703 | 24.61923577 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 36.23 | -2.12 | -5.53 | 38.4 | 38.4 | 31.56 | 171026 |
| 1721946900 | 38.35 | 1.99 | 5.47 | 36.98 | 42.98 | 36.98 | 269282 |
| 1721860500 | 36.36 | 4 | 12.36 | 32.33 | 36.6 | 32.24 | 81778 |
| 1721774100 | 32.36 | 3.15 | 10.78 | 29.26 | 33 | 28.92 | 83393 |
| 1721687700 | 29.21 | -0.25 | -0.85 | 29.61 | 29.99 | 28.4965 | 44657 |
| 1721428500 | 29.46 | 0.5 | 1.73 | 28.96 | 29.48 | 27.403 | 49286 |
| 1721342100 | 28.96 | 1.71 | 6.28 | 27.25 | 29.52 | 26.6232 | 84468 |
| 1721255700 | 27.25 | 0.57 | 2.14 | 26.8 | 27.48 | 24.93 | 41198 |
| 1721169300 | 26.68 | 0.9 | 3.49 | 26 | 27.94 | 25.79 | 64906 |
| 1721082900 | 25.78 | -0.44 | -1.68 | 26.17 | 27.53 | 24.7 | 82976 |
| 1720823700 | 26.22 | 3.78 | 16.84 | 22.5 | 26.845 | 22.5 | 224299 |
| 1720737300 | 22.44 | 1.75 | 8.46 | 21 | 22.49 | 20.52 | 114861 |
| 1720650900 | 20.69 | 0.19 | 0.93 | 19.99 | 21.9 | 19.77 | 83970 |
| 1720564500 | 20.5 | 1.5 | 7.89 | 18.91 | 20.77 | 18.66 | 136957 |
| 1720478100 | 19 | -0.22 | -1.14 | 19.3 | 20.35 | 18.09 | 70162 |
| 1720218900 | 19.22 | 1.89 | 10.91 | 17.33 | 19.42 | 17.26 | 75411 |
| 1720040640 | 17.33 | -0.72 | -3.99 | 18.25 | 18.9657 | 16.86 | 30346 |
| 1719959700 | 18.05 | -0.93 | -4.90 | 18.98 | 20.52 | 17.81 | 95255 |
| 1719873300 | 18.98 | 3.73 | 24.46 | 17.9 | 19.04 | 17.46 | 103822 |
| 1719614100 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1719527700 | 15.25 | -0.25 | -1.61 | 15.66 | 17.03 | 15 | 137708 |
| 1719441300 | 15.5 | 0.73 | 4.94 | 14.59 | 15.51 | 13.59 | 62599 |
| 1719354900 | 14.77 | -0.61 | -3.97 | 15.65 | 15.68 | 14.77 | 39538 |
| 1719268500 | 15.38 | -0.11 | -0.71 | 15.55 | 16.21 | 14.99 | 46207 |
| 1719009300 | 15.49 | -0.54 | -3.37 | 16.36 | 17.5825 | 15.49 | 120455 |
| 1718922900 | 16.03 | -2.16 | -11.87 | 18.03 | 18.49 | 16.03 | 82576 |
| 1718750100 | 18.19 | -1.13 | -5.85 | 19.32 | 19.605 | 18.19 | 31490 |
| 1718663700 | 19.32 | 0.71 | 3.82 | 19.96 | 20.02 | 19.0401 | 47422 |
| 1718404500 | 18.61 | -1.07 | -5.44 | 19.15 | 19.51 | 18.58 | 25068 |
| 1718318100 | 19.68 | 0.28 | 1.44 | 19.15 | 19.785 | 19.15 | 28637 |
| 1718231700 | 19.4 | -0.56 | -2.81 | 19.7 | 19.96 | 19.045 | 52365 |
| 1718145300 | 19.96 | -0.67 | -3.25 | 20.11 | 20.72 | 19.48 | 39139 |
| 1718058900 | 20.63 | -0.02 | -0.10 | 20.32 | 21.485 | 20.12 | 43995 |
| 1717799700 | 20.65 | -0.16 | -0.77 | 20.94 | 22.87 | 20.09 | 75223 |
| 1717713300 | 20.81 | -3.18 | -13.26 | 21.21 | 25 | 20.3 | 85549 |
| 1717626900 | 23.99 | -2.21 | -8.44 | 26.2 | 26.55 | 23.99 | 64992 |
| 1717540500 | 26.2 | -1.59 | -5.72 | 27.3 | 28.92 | 25.8 | 71590 |
| 1717454100 | 27.79 | 2.29 | 8.98 | 25.5 | 27.79 | 25.1 | 51385 |
| 1717194900 | 25.5 | -1.85 | -6.76 | 27.35 | 27.35 | 25.5 | 66742 |
| 1717108500 | 27.35 | -0.65 | -2.32 | 27.83 | 28.8368 | 26.12 | 49872 |
| 1717022100 | 28 | 1.78 | 6.79 | 25.7 | 28 | 25.7 | 45874 |
| 1716935700 | 26.22 | 0.22 | 0.85 | 26 | 26.76 | 25.45 | 106161 |
| 1716590100 | 26 | -3.4 | -11.56 | 29.3 | 29.55 | 25.74 | 40613 |
| 1716503700 | 29.4 | -0.36 | -1.21 | 30 | 30 | 28.9801 | 20605 |
| 1716417300 | 29.76 | -0.34 | -1.13 | 30 | 30.19 | 28.9801 | 19485 |
| 1716330900 | 30.1 | -0.1 | -0.33 | 30.2 | 30.2 | 28.66 | 37947 |
| 1716244500 | 30.2 | -0.16 | -0.53 | 29.8 | 30.6264 | 29.6 | 47622 |
| 1715985300 | 30.36 | -0.64 | -2.06 | 31 | 32.2135 | 29.56 | 62605 |
| 1715898900 | 31 | 1.6 | 5.44 | 31.75 | 32.88 | 29.76 | 75527 |
| 1715812500 | 29.4 | 0.98 | 3.45 | 28.42 | 29.77 | 27.15 | 29751 |
| 1715726100 | 28.42 | 0.67 | 2.41 | 27.99 | 28.74 | 27.68 | 38810 |
| 1715639700 | 27.75 | 0.62 | 2.29 | 27.13 | 27.9 | 26.72 | 23140 |
| 1715380500 | 27.13 | 0.33 | 1.23 | 26.54 | 27.185 | 25.55 | 30129 |
| 1715294100 | 26.8 | 0.52 | 1.98 | 25.36 | 27.5 | 24.17 | 20768 |
| 1715207700 | 26.28 | -0.91 | -3.35 | 27.23 | 27.23 | 25.0401 | 10280 |
| 1715121300 | 27.19 | 1.34 | 5.18 | 25.85 | 27.57 | 25.1999 | 16617 |
| 1715034900 | 25.85 | 0.26 | 1.02 | 25.59 | 26.91 | 24.17 | 32246 |
| 1714775700 | 25.59 | -0.18 | -0.70 | 26 | 26.41 | 25.25 | 13508 |
| 1714689300 | 25.77 | -0.77 | -2.90 | 26.89 | 26.89 | 25.31 | 48943 |
| 1714602900 | 26.54 | -0.86 | -3.14 | 27.38 | 27.38 | 25.9 | 15145 |
| 1714516500 | 27.4 | -1.64 | -5.65 | 29.18 | 29.77 | 27 | 26304 |
| 1714430100 | 29.04 | 1.02 | 3.64 | 28.33 | 29.195 | 27.99 | 27248 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
