Skip to main content
QTTB logo

Q32 Bio Inc.

QTTBNASDAQHealthcareBiotechnology

$7.52Today:- (-)1Y +145.11%

As of Oct 16, 2026 close

Market cap
$158.06M
P/E (TTM)
4.68
Forward P/E
-
Dividend yield
-
52-week range
$1.91$23.57
Volume (live)
-
Avg. volume (3M)
1.04M

Q32 Bio (QTTB) Historical Stock Prices

Analyze Q32 Bio (QTTB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Q32 Bio (QTTB) Interactive Price Chart

Interactive historical price chart showing Q32 Bio stock price movements and trends across multiple time periods.

Loading chart...

QTTB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
QTTB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20267.827.827.287.527.52678.00K
Oct 15, 20268.018.297.727.777.77625.39K
Oct 14, 20267.938.307.728.018.01889.54K
Oct 13, 20268.698.697.898.068.06719.98K
Oct 12, 20268.649.158.448.748.74684.59K
Oct 9, 20268.138.467.948.348.34854.92K
Oct 8, 20267.948.127.628.098.09860.24K
Oct 7, 20268.008.077.837.997.99570.15K
Oct 6, 20268.328.367.808.118.11678.82K
Oct 5, 20268.098.567.818.378.37955.75K
Oct 2, 20268.359.118.178.238.232.10M
Oct 1, 20268.368.857.758.258.253.09M
Sep 30, 202610.4010.407.888.278.275.25M
Sep 29, 20269.329.669.169.539.53918.14K
Sep 28, 20269.219.458.779.239.231.00M
Sep 25, 20269.209.208.748.778.77515.63K
Sep 24, 20269.519.559.059.229.221.08M
Sep 23, 202610.5810.589.509.569.56828.92K
Sep 22, 202610.6010.9910.5310.5710.57387.17K
Sep 21, 202610.5710.7510.3010.4710.47359.56K
Sep 18, 202610.8410.9710.4610.5410.54972.34K
Sep 17, 202611.1411.1610.6910.8610.86384.01K
Sep 16, 202611.1711.4110.8710.9810.98505.00K
Sep 15, 202610.7711.2910.5111.1711.17602.60K
Sep 14, 202610.9611.2810.6310.9110.91870.61K
Sep 11, 202610.8211.2710.4511.1011.101.82M
Sep 10, 202611.0011.0810.5410.7210.72937.78K
Sep 9, 202611.6111.9511.0611.1411.14488.86K
Sep 8, 202612.0012.0011.5711.6911.69592.92K
Sep 4, 202612.6012.7011.5011.9911.99853.81K
Sep 3, 202613.5213.5912.7412.8012.80491.58K
Sep 2, 202614.4214.5513.3513.5913.59434.82K
Sep 1, 202614.7714.7714.1814.3614.36331.61K
Aug 31, 202614.8515.3214.7514.8714.87349.85K
Aug 28, 202615.9116.2514.9215.0315.03353.91K
Aug 27, 202616.0816.3015.9316.1516.15203.36K
Aug 26, 202616.1316.5215.8016.1816.18327.15K
Aug 25, 202616.3616.9816.0616.3216.32599.09K
Aug 24, 202616.5016.6615.5016.3616.36691.06K
Aug 21, 202615.8916.2915.7215.9715.97341.53K
Aug 20, 202615.8016.1515.5115.8615.86389.50K
Aug 19, 202615.5615.9315.2515.8415.84267.01K
Aug 18, 202615.6516.0415.0415.2915.29319.36K
Aug 17, 202615.1816.0515.1815.9515.95301.17K
Aug 14, 202615.4515.4714.9315.1515.15313.30K
Aug 13, 202615.4715.8015.1915.3715.37182.38K
Aug 12, 202615.3315.6015.1115.3715.37270.08K
Aug 11, 202615.6715.7714.7915.4115.41614.79K
Aug 10, 202615.3016.6915.2815.6715.67439.60K
Aug 7, 202616.5816.5815.4115.6015.60513.47K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.