Q32 Bio Inc (QTTB) Historical Stock Data
3.03 ↑0.15 (5.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QTTB is down -0.42% a day on average. There have been 16 days where Q32 Bio Inc closed green and 14 days where QTTB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 2.83 | 3.03 | ↑$0.20 (7.07%) | 2.83 | 3.10 | 152.36K |
| 2025-12-17 | 2.84 | 2.88 | ↑$0.04 (1.41%) | 2.84 | 3.04 | 253.13K |
| 2025-12-16 | 3.02 | 2.88 | ↓$0.14 (-4.64%) | 2.85 | 3.07 | 191.85K |
| 2025-12-15 | 2.92 | 3.05 | ↑$0.13 (4.45%) | 2.72 | 3.11 | 359.13K |
| 2025-12-12 | 3.16 | 2.96 | ↓$0.20 (-6.33%) | 2.85 | 3.27 | 328.10K |
| 2025-12-11 | 3.31 | 3.18 | ↓$0.13 (-3.93%) | 3.11 | 3.31 | 353.51K |
| 2025-12-10 | 3.13 | 3.34 | ↑$0.21 (6.71%) | 3.06 | 3.37 | 296.70K |
| 2025-12-09 | 3.41 | 3.24 | ↓$0.17 (-4.99%) | 3.10 | 3.44 | 359.47K |
| 2025-12-08 | 3.24 | 3.46 | ↑$0.22 (6.79%) | 3.15 | 3.64 | 805.97K |
| 2025-12-05 | 3.56 | 3.32 | ↓$0.24 (-6.74%) | 3.21 | 3.66 | 579.44K |
| 2025-12-04 | 3.57 | 3.62 | ↑$0.05 (1.40%) | 3.25 | 3.75 | 0.91M |
| 2025-12-03 | 3.31 | 3.57 | ↑$0.26 (7.85%) | 3.30 | 3.96 | 2.09M |
| 2025-12-02 | 3.80 | 3.41 | ↓$0.39 (-10.26%) | 3.23 | 3.93 | 6.43M |
| 2025-12-01 | 4.25 | 3.82 | ↓$0.43 (-10.12%) | 3.75 | 6.37 | 167.99M |
| 2025-11-28 | 2.11 | 2.19 | ↑$0.08 (3.79%) | 2.05 | 2.19 | 65.01K |
| 2025-11-26 | 2.01 | 2.06 | ↑$0.05 (2.49%) | 2.01 | 2.12 | 25.89K |
| 2025-11-25 | 2.04 | 2.03 | ↓$0.01 (-0.49%) | 1.98 | 2.04 | 24.33K |
| 2025-11-24 | 2.03 | 2.04 | ↑$0.01 (0.49%) | 1.98 | 2.15 | 19.63K |
| 2025-11-21 | 1.93 | 2.00 | ↑$0.07 (3.63%) | 1.93 | 2.06 | 100.11K |
| 2025-11-20 | 2.16 | 1.93 | ↓$0.23 (-10.65%) | 1.91 | 2.27 | 108.87K |
| 2025-11-19 | 2.27 | 2.12 | ↓$0.15 (-6.61%) | 2.07 | 2.29 | 56.19K |
| 2025-11-18 | 2.28 | 2.28 | ↑$0.00 (0.00%) | 2.23 | 2.37 | 68.85K |
| 2025-11-17 | 2.15 | 2.29 | ↑$0.14 (6.51%) | 2.15 | 2.42 | 79.05K |
| 2025-11-14 | 2.11 | 2.16 | ↑$0.05 (2.37%) | 2.11 | 2.29 | 35.80K |
| 2025-11-13 | 2.36 | 2.21 | ↓$0.15 (-6.36%) | 2.12 | 2.36 | 139.81K |
| 2025-11-12 | 2.48 | 2.43 | ↓$0.05 (-2.02%) | 2.36 | 2.48 | 48.02K |
| 2025-11-11 | 2.41 | 2.52 | ↑$0.11 (4.56%) | 2.37 | 2.52 | 29.63K |
| 2025-11-10 | 2.29 | 2.43 | ↑$0.14 (6.11%) | 2.26 | 2.50 | 72.35K |
| 2025-11-07 | 2.28 | 2.26 | ↓$0.02 (-0.88%) | 2.15 | 2.30 | 93.80K |
| 2025-11-06 | 2.42 | 2.32 | ↓$0.10 (-4.13%) | 2.27 | 2.61 | 85.45K |
Create an account or log in to view more rows.
$QTTB NOT SELLING.
$QTTB nothing drops
$QTTB Reinvest your dividends
$QTTB Bull trap
$QTTB might see a whole 1% green
$QTTB has just been halted from trading due to volatility.
$QTTB has just been halted from trading due to volatility.
$QTTB green is good
$QTTB Buying more
$QTTB When they tell me diversifying is for idiots