Australia markets closed

Q32 Bio Inc. (QTTB)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
17.33-0.72 (-3.99%)
At close: 04:00PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 July 202418.2518.9716.8617.3317.3330,300
02 July 202418.9820.5217.8118.0518.0595,300
01 July 202417.9019.0417.4618.9818.98103,800
28 June 202414.8318.1814.8317.9517.95831,500
27 June 202415.6617.0315.0015.2515.25137,700
26 June 202414.5915.5113.5915.5015.5062,600
25 June 202415.6515.6814.7714.7714.7739,500
24 June 202415.5515.9414.9915.3815.3846,200
21 June 202416.3617.5815.4915.4915.49120,500
20 June 202418.0318.4916.0316.0316.0382,600
18 June 202419.3219.6018.1918.1918.1931,500
17 June 202419.9619.9619.0419.3219.3247,400
14 June 202419.1519.5118.5818.6118.6125,100
13 June 202419.1519.7819.1519.6819.6828,600
12 June 202419.7019.9619.0519.4019.4052,400
11 June 202420.1120.7119.4819.9619.9639,100
10 June 202420.3221.4920.1220.6320.6344,000
07 June 202420.9422.8720.0920.6520.6575,200
06 June 202421.2125.0020.3020.8120.8185,500
05 June 202426.1526.5523.9923.9923.9965,000
04 June 202426.5028.9225.8026.2026.2071,600
03 June 202425.5027.7925.1027.7927.7951,400
31 May 202426.6626.9825.5025.5025.5066,700
30 May 202426.9028.8426.7627.3527.3549,900
29 May 202425.7028.0025.7028.0028.0045,900
28 May 202426.0026.7625.4526.2226.22106,400
24 May 202429.3029.3425.7426.0026.0040,600
23 May 202429.7929.7928.9829.4029.4020,600
22 May 202430.0030.1928.9829.7629.7619,800
21 May 202430.2030.2028.6630.1030.1038,900
20 May 202429.8030.6329.6030.2030.2047,600
17 May 202431.0032.2129.5630.3630.3662,600
16 May 202431.7532.8829.7631.0031.0075,500
15 May 202428.4229.7727.1529.4029.4029,800
14 May 202427.9928.7427.6828.4228.4238,800
13 May 202427.1327.9026.7227.7527.7523,100
10 May 202426.5427.1825.5527.1327.1330,100
09 May 202425.3627.5024.1726.8026.8020,800
08 May 202427.2327.2325.0426.2826.2810,300
07 May 202425.8527.5725.2027.1927.1916,600
06 May 202425.5926.9124.1725.8525.8532,200
03 May 202425.7526.4125.2525.5925.5913,500
02 May 202426.1026.4425.3125.7725.7748,900
01 May 202427.3827.3825.9026.5426.5415,100
30 Apr 202429.1829.7727.0027.4027.4026,300
29 Apr 202428.3329.1927.9929.0429.0427,200
26 Apr 202428.8928.8927.5128.0228.0228,400
25 Apr 202426.1728.5726.1728.2428.2437,600
24 Apr 202425.3126.7724.9026.5926.5929,700
23 Apr 202424.8425.9224.6525.5025.5040,500
22 Apr 202422.1625.2021.2824.8224.8247,700
19 Apr 202423.7823.7821.9922.4922.4922,600
18 Apr 202423.7624.7623.1924.3824.3816,200
17 Apr 202424.2025.3624.1224.1224.1238,800
16 Apr 202425.5326.9124.7924.9924.9944,300
15 Apr 202427.3528.0024.2026.4526.4597,800
12 Apr 202425.6030.9225.6028.8928.89271,900
11 Apr 202421.6525.0021.3923.8123.8181,600
10 Apr 202421.3821.7020.9721.4821.4815,700
09 Apr 202420.4021.5020.2821.3021.3012,700
08 Apr 202420.2221.6720.2221.4221.4216,500
05 Apr 202420.6720.6920.2020.2220.2212,700
04 Apr 202421.9121.9120.6820.7120.7131,900
03 Apr 202421.6321.9920.2421.2921.2952,200
02 Apr 202419.3822.7918.8521.9821.98104,300
01 Apr 202417.2918.9517.0518.0018.0024,900
28 Mar 202415.9817.0415.9717.0417.0428,600
27 Mar 202417.0617.3315.2416.1716.1726,800
26 Mar 202415.0717.3515.0716.6516.6540,000
26 Mar 20241:18 Stock split
25 Mar 202416.5617.5116.2016.8316.8322,294
22 Mar 202415.7916.9715.3916.7016.7012,556
21 Mar 202415.8016.2015.6615.9315.936,850
20 Mar 202415.4817.2815.4816.2916.2931,628
19 Mar 202416.4516.9215.8616.2016.2019,950
18 Mar 202416.3816.4015.8016.2016.2020,556
15 Mar 202416.6316.9216.4916.4916.498,356
14 Mar 202416.3417.2116.3416.6916.6916,517
13 Mar 202415.8916.4515.6816.3816.384,933
12 Mar 202416.0216.2915.8416.1616.169,033
11 Mar 202416.0216.3816.0216.3816.387,722
08 Mar 202416.0216.5615.8416.0216.027,500
07 Mar 202416.2016.5615.5216.2416.248,794
06 Mar 202415.8816.7415.6116.3616.364,433
05 Mar 202415.8416.2015.8415.8615.867,311
04 Mar 202416.2016.2015.5516.0616.0612,172
01 Mar 202416.7416.9215.8416.0716.0712,317
29 Feb 202416.2216.7415.8916.5616.5620,261
28 Feb 202416.5416.8316.1316.5616.5623,272
27 Feb 202416.0616.5415.6616.4716.4720,506
26 Feb 202415.3016.2015.0116.0616.0637,122
23 Feb 202415.1215.6414.8715.5215.5262,128
22 Feb 202415.1615.6614.4015.3215.3237,083
21 Feb 202414.4015.8414.2215.6615.6647,411
20 Feb 202414.6714.9414.0414.8314.8327,072
16 Feb 202413.1414.7612.9614.4014.4075,511
15 Feb 202412.9613.1412.6012.9612.9672,789
14 Feb 202412.9412.9612.6012.6912.6913,411
13 Feb 202412.6212.9412.5312.7312.7314,450
12 Feb 202412.3312.9612.2912.4912.4931,767
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...