Q32 Bio Inc (DB0)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 3.54 | -0.2 | -5.35 | 3.46 | 3.54 | 3.46 | 1100 |
| 1736198820 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1735939620 | 3.74 | 0.48 | 14.72 | 3.64 | 3.78 | 3.64 | 6025 |
| 1735853220 | 3.2599999 | 0 | 0.00 | 3.3 | 3.36 | 3.2599999 | 7100 |
| 1735594020 | 3.2599999 | -0.18 | -5.23 | 3.2599999 | 3.2599999 | 3.2599999 | 18 |
| 1735334820 | 3.44 | 0.36 | 11.69 | 3.44 | 3.44 | 3.44 | 100 |
| 1734989220 | 3.08 | -0.46 | -12.99 | 3.64 | 3.64 | 3.08 | 461 |
| 1734730020 | 3.54 | 0.32 | 9.94 | 3.2799999 | 3.54 | 3.2799999 | 200 |
| 1734643620 | 3.22 | 0.24 | 8.05 | 3 | 3.22 | 2.92 | 956 |
| 1734557220 | 2.98 | -0.24 | -7.45 | 3.42 | 3.42 | 2.98 | 3900 |
| 1734470820 | 3.22 | -0.2 | -5.85 | 3.22 | 3.22 | 3.22 | 400 |
| 1734384420 | 3.42 | -0.2 | -5.52 | 3.58 | 3.64 | 3.2799999 | 3214 |
| 1734125220 | 3.62 | -0.42 | -10.40 | 3.76 | 3.86 | 3.62 | 3360 |
| 1734038820 | 4.04 | -1.51 | -27.21 | 4.84 | 4.84 | 4.04 | 1518 |
| 1733952420 | 5.55 | -20.05 | -78.32 | 8 | 8.55 | 5.55 | 2889 |
| 1733866020 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1733779620 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1733520420 | 25.6 | 1.8 | 7.56 | 25.6 | 25.6 | 25.6 | 20 |
| 1733434020 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1733347620 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1733261220 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1733174820 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1732915620 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1732829220 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1732742820 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1732656420 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1732570020 | 23.8 | -3.4 | -12.50 | 23.8 | 23.8 | 23.8 | 251 |
| 1732310820 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1732224420 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1732138020 | 27.2 | -18 | -39.82 | 27.2 | 27.2 | 27.2 | 1 |
| 1732051560 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1731965160 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1731705960 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1731619560 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1731533160 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1731446760 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1731360360 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1731101160 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1731014760 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1730928360 | 45.2 | -0.2 | -0.44 | 45.2 | 45.2 | 45 | 444 |
| 1730838420 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1730752020 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1730492820 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1730406420 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1730320020 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1730233620 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1730147220 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1729888020 | 45.4 | -0.2 | -0.44 | 44.6 | 45.4 | 44.6 | 277 |
| 1729801560 | 45.6 | 1.6 | 3.64 | 43.6 | 45.6 | 43.6 | 196 |
| 1729715160 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1729628760 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1729542360 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1729283160 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
