MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
QTTB — Q32 Bio Inc. Common Stock
NasdaqQ32 Bio Inc. Common Stock
$7.99
-0.12(-1.48%)
- O
- 8.00
- H
- 8.07
- L
- 7.83
- V
- 567.4K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$7.99
Period Return+327.27%
Period High$23.57
Period Low$1.35
Avg Daily Volume1.18M
Total Trading Days365
QTTB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $8.00 | $8.07 | $7.83 | $7.99 | $-0.12 | -1.48% | 567,395 | $7.99 | $7.83 $8.07 |
| Oct 6, 2026 | $8.32 | $8.36 | $7.80 | $8.11 | $-0.26 | -3.11% | 678,816 | $8.10 | $7.80 $8.36 |
| Oct 5, 2026 | $8.09 | $8.56 | $7.81 | $8.37 | +$0.14 | +1.70% | 955,754 | $8.23 | $7.81 $8.56 |
| Oct 2, 2026 | $8.35 | $9.11 | $8.17 | $8.23 | $-0.02 | -0.24% | 2,097,641 | $8.46 | $8.17 $9.11 |
| Oct 1, 2026 | $8.36 | $8.85 | $7.75 | $8.25 | $-0.02 | -0.24% | 3,087,592 | $8.33 | $7.75 $8.85 |
| Sep 30, 2026 | $10.40 | $10.40 | $7.88 | $8.27 | $-1.26 | -13.22% | 5,250,505 | $8.94 | $7.88 $10.40 |
| Sep 29, 2026 | $9.32 | $9.67 | $9.16 | $9.53 | +$0.30 | +3.25% | 918,141 | $9.47 | $9.16 $9.67 |
| Sep 28, 2026 | $9.21 | $9.45 | $8.77 | $9.23 | +$0.46 | +5.25% | 1,004,915 | $9.28 | $8.77 $9.45 |
| Sep 25, 2026 | $9.20 | $9.20 | $8.74 | $8.77 | $-0.45 | -4.88% | 515,625 | $8.88 | $8.74 $9.20 |
| Sep 24, 2026 | $9.51 | $9.55 | $9.05 | $9.22 | $-0.34 | -3.56% | 1,075,271 | $9.26 | $9.05 $9.55 |
| Sep 23, 2026 | $10.58 | $10.58 | $9.50 | $9.56 | $-1.01 | -9.56% | 828,917 | $9.75 | $9.50 $10.58 |
| Sep 22, 2026 | $10.60 | $10.99 | $10.53 | $10.57 | +$0.10 | +0.96% | 387,173 | $10.64 | $10.53 $10.99 |
| Sep 21, 2026 | $10.57 | $10.75 | $10.30 | $10.47 | $-0.07 | -0.66% | 359,558 | $10.47 | $10.30 $10.75 |
| Sep 18, 2026 | $10.84 | $10.97 | $10.46 | $10.54 | $-0.32 | -2.95% | 972,339 | $10.57 | $10.46 $10.97 |
| Sep 17, 2026 | $11.14 | $11.17 | $10.69 | $10.86 | $-0.12 | -1.09% | 384,009 | $10.92 | $10.69 $11.17 |
| Sep 16, 2026 | $11.17 | $11.41 | $10.87 | $10.98 | $-0.19 | -1.70% | 504,999 | $11.03 | $10.87 $11.41 |
| Sep 15, 2026 | $10.77 | $11.29 | $10.51 | $11.17 | +$0.26 | +2.38% | 602,293 | $10.90 | $10.51 $11.29 |
| Sep 14, 2026 | $10.96 | $11.28 | $10.63 | $10.91 | $-0.19 | -1.71% | 870,606 | $11.01 | $10.63 $11.28 |
| Sep 11, 2026 | $10.82 | $11.27 | $10.45 | $11.10 | +$0.38 | +3.54% | 1,824,470 | $10.72 | $10.45 $11.27 |
| Sep 10, 2026 | $11.00 | $11.08 | $10.54 | $10.72 | $-0.42 | -3.77% | 937,779 | $10.75 | $10.54 $11.08 |
| Sep 9, 2026 | $11.61 | $11.95 | $11.07 | $11.14 | $-0.55 | -4.70% | 488,864 | $11.39 | $11.07 $11.95 |
| Sep 8, 2026 | $12.00 | $12.00 | $11.57 | $11.69 | $-0.30 | -2.50% | 592,921 | $11.79 | $11.57 $12.00 |
| Sep 4, 2026 | $12.60 | $12.70 | $11.50 | $11.99 | $-0.81 | -6.33% | 853,811 | $12.03 | $11.50 $12.70 |
| Sep 3, 2026 | $13.52 | $13.59 | $12.74 | $12.80 | $-0.79 | -5.81% | 491,580 | $13.00 | $12.74 $13.59 |
| Sep 2, 2026 | $14.42 | $14.55 | $13.35 | $13.59 | $-0.77 | -5.36% | 433,309 | $13.64 | $13.35 $14.55 |
| Sep 1, 2026 | $14.77 | $14.77 | $14.18 | $14.36 | $-0.51 | -3.43% | 331,608 | $14.38 | $14.18 $14.77 |
| Aug 31, 2026 | $14.85 | $15.32 | $14.75 | $14.87 | $-0.16 | -1.06% | 348,473 | $14.99 | $14.75 $15.32 |
| Aug 28, 2026 | $15.91 | $16.25 | $14.92 | $15.03 | $-1.12 | -6.93% | 353,914 | $15.33 | $14.92 $16.25 |
| Aug 27, 2026 | $16.08 | $16.30 | $15.93 | $16.15 | $-0.03 | -0.19% | 203,363 | $16.13 | $15.93 $16.30 |
| Aug 26, 2026 | $16.13 | $16.52 | $15.80 | $16.18 | $-0.14 | -0.86% | 327,153 | $16.26 | $15.80 $16.52 |