Dark

QTTB
Q32 Bio Inc. Common Stock
stock NASDAQ

At Close

Jul 10, 2026 3:59:58 PM EDT

11.22USD-10.921%(-1.37)2,818,049

9.71Bid 12.89Ask 3.18Spread

Pre-market

Jul 9, 2026 9:27:30 AM EDT

14.07USD+11.755%(+1.48)0

After-hours

Jul 10, 2026 4:59:30 PM EDT

15.97USD+42.399%(+4.75)1,080,947

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	11.9800	12.000000	10.87000	11.2200	-10.882%	2,818,049	0.000%
2026-07-09	14.2600	14.425000	12.31000	12.5900	-10.582%	265,318	-10.882%
2026-07-08	13.4600	14.420000	12.65000	14.0800	+3.377%	436,308	-20.313%
2026-07-07	13.4800	14.200000	12.65960	13.6200	+5.869%	239,399	-17.621%
2026-07-06	13.0900	13.762000	12.73000	12.8650	-1.719%	247,594	-12.787%
2026-07-02	12.6800	13.300000	12.54000	13.0900	+3.889%	162,682	-14.286%
2026-07-01	12.8700	13.060000	12.43000	12.6000	-1.099%	193,386	-10.952%
2026-06-30	14.1600	14.850000	12.31000	12.7400	-9.901%	540,003	-11.931%
2026-06-29	13.1700	15.020000	13.03500	14.1400	+7.365%	722,073	-20.651%
2026-06-26	12.0000	13.180000	11.99000	13.1700	+10.209%	493,962	-14.806%
2026-06-25	11.1700	12.000000	10.55000	11.9500	+7.079%	273,540	-6.109%
2026-06-24	11.8400	12.230000	10.68000	11.1600	-6.061%	322,391	+0.538%
2026-06-23	12.6000	13.090000	11.70000	11.8800	-6.087%	384,999	-5.556%
2026-06-22	12.0000	13.390000	11.95410	12.6500	+6.303%	443,702	-11.304%
2026-06-18	13.1500	13.370000	11.70000	11.9000	-7.823%	407,797	-5.714%
2026-06-17	12.7000	13.400000	12.67000	12.9100	+1.255%	251,504	-13.091%
2026-06-16	12.8400	13.060000	12.21000	12.7500	-0.855%	427,794	-12.000%
2026-06-15	12.7800	13.250000	11.97000	12.8600	+1.741%	361,241	-12.753%
2026-06-12	12.7000	13.710000	12.51000	12.6400	-0.472%	326,904	-11.234%
2026-06-11	12.7700	13.140000	12.29500	12.7000	-1.321%	437,965	-11.654%
2026-06-10	11.4600	13.100000	11.29000	12.8700	+8.242%	645,298	-12.821%
2026-06-09	12.1900	12.550000	11.59190	11.8900	-1.164%	628,566	-5.635%
2026-06-08	13.3600	13.990000	11.08000	12.0300	-8.238%	660,826	-6.733%
2026-06-05	13.8000	14.490000	12.84000	13.1100	-6.357%	764,852	-14.416%
2026-06-04	11.8500	14.849900	11.85000	14.0000	+14.848%	1,055,095	-19.857%
2026-06-03	12.5200	13.100000	11.53000	12.1900	-3.560%	537,678	-7.957%
2026-06-02	12.2700	13.190000	11.50650	12.6400	+8.405%	777,810	-11.234%
2026-06-01	10.8200	12.500000	10.78500	11.6600	+5.520%	1,072,958	-3.774%
2026-05-29	10.6400	12.150000	10.35000	11.0500	+7.177%	1,202,908	+1.538%
2026-05-28	11.5200	12.200000	10.05080	10.3100	-19.767%	1,287,796	+8.826%
2026-05-27	9.1700	13.150000	9.15000	12.8500	+81.241%	21,152,834	-12.685%
2026-05-26	5.8800	7.260000	5.81000	7.0900	+22.241%	299,527	+58.251%
2026-05-22	5.7500	6.135000	5.61000	5.8000	+5.455%	629,108	+93.448%
2026-05-21	5.7500	5.870000	5.37500	5.5000	-2.998%	181,084	+104.000%
2026-05-20	6.0200	6.070000	5.60000	5.6700	-6.590%	284,289	+97.884%
2026-05-19	5.7100	6.125000	5.49000	6.0700	+5.565%	303,247	+84.843%
2026-05-18	6.3000	6.590000	5.69000	5.7500	-8.730%	245,443	+95.130%
2026-05-15	6.1500	6.450000	6.10000	6.3000	+0.800%	113,372	+78.095%
2026-05-14	6.0200	6.280000	5.66000	6.2500	+5.219%	157,531	+79.520%
2026-05-13	5.8200	6.210000	5.76000	5.9400	+2.238%	182,337	+88.889%
2026-05-12	5.1800	5.900000	5.08000	5.8100	+12.162%	644,536	+93.115%
2026-05-11	5.4000	5.720000	5.03000	5.1800	-3.538%	176,732	+116.602%
2026-05-08	5.3700	5.470000	5.27000	5.3700	-1.287%	115,929	+108.939%
2026-05-07	5.4600	5.775000	5.24000	5.4400	-0.548%	154,784	+106.250%
2026-05-06	5.1000	5.520000	5.02000	5.4700	+6.420%	342,462	+105.119%
2026-05-05	5.0400	5.300000	4.99000	5.1400	+1.984%	263,373	+118.288%
2026-05-04	5.0900	5.270000	4.97000	5.0400	0.000%	178,358	+122.619%
2026-05-01	5.5700	5.570000	5.03000	5.0400	-10.000%	300,467	+122.619%
2026-04-30	5.5800	5.700000	5.25500	5.6000	+1.818%	291,778	+100.357%
2026-04-29	5.7200	5.880000	5.38000	5.5000	-3.846%	147,538	+104.000%
2026-04-28	5.3900	5.850000	5.35900	5.7200	+4.570%	166,993	+96.154%
2026-04-27	5.3400	6.020000	4.77000	5.4700	-12.058%	495,215	+105.119%
2026-04-24	6.4700	6.730000	6.10000	6.2200	-4.012%	264,848	+80.386%
2026-04-23	6.5200	6.740000	6.18000	6.4800	-2.556%	210,351	+73.148%
2026-04-22	6.5000	6.840000	6.30000	6.6500	+3.583%	406,688	+68.722%
2026-04-21	6.9900	7.230000	6.25020	6.4200	-3.459%	528,140	+74.766%
2026-04-20	5.8700	6.720000	5.78000	6.6500	+13.675%	956,207	+68.722%
2026-04-17	5.6800	5.950000	5.62000	5.8500	+2.273%	791,769	+91.795%
2026-04-16	6.1300	6.240000	5.62500	5.7200	-6.076%	131,685	+96.154%
2026-04-15	5.8600	6.340000	5.68000	6.0900	+3.571%	239,215	+84.236%
2026-04-14	5.3800	5.989900	5.38000	5.8800	+8.688%	122,413	+90.816%
2026-04-13	5.0300	5.530000	5.01000	5.4100	+7.129%	199,358	+107.394%
2026-04-10	5.0000	5.221400	4.86000	5.0500	+2.642%	252,168	+122.178%
2026-04-09	5.3900	5.500000	4.83000	4.9200	-10.055%	350,922	+128.049%
2026-04-08	6.1000	6.130000	5.31000	5.4700	-7.288%	202,311	+105.119%
2026-04-07	5.7200	6.050000	5.59000	5.9000	+4.610%	160,248	+90.169%
2026-04-06	6.3700	6.370000	5.63000	5.6400	-11.599%	277,517	+98.936%
2026-04-02	5.9200	6.620000	5.79000	6.3800	+4.419%	166,636	+75.862%
2026-04-01	6.5900	6.760000	5.96250	6.1100	-4.829%	1,206,483	+83.633%
2026-03-31	5.9000	6.510000	5.90000	6.4200	+8.814%	232,151	+74.766%
2026-03-30	7.0100	7.490000	5.66000	5.9000	-18.621%	593,774	+90.169%
2026-03-27	7.0700	8.045000	7.05000	7.2500	+1.541%	425,798	+54.759%
2026-03-26	7.0900	7.850000	7.02200	7.1400	-1.517%	362,890	+57.143%
2026-03-25	7.2800	7.525000	6.85000	7.2500	-0.685%	244,410	+54.759%
2026-03-24	6.7400	7.369900	6.40000	7.3000	+7.988%	277,887	+53.699%
2026-03-23	6.5900	7.450000	6.30000	6.7600	+1.198%	531,381	+65.976%
2026-03-20	6.9700	7.040000	6.16000	6.6800	+0.150%	384,489	+67.964%
2026-03-19	5.6900	6.790000	5.51000	6.6700	+14.802%	345,468	+68.216%
2026-03-18	6.2000	6.305000	5.58000	5.8100	-5.220%	178,902	+93.115%
2026-03-17	6.3000	6.670000	5.99000	6.1300	-2.698%	219,204	+83.034%
2026-03-16	6.8000	6.907500	6.14000	6.3000	-7.625%	337,464	+78.095%
2026-03-13	7.2100	7.800000	6.55000	6.8200	-3.125%	405,975	+64.516%
2026-03-12	6.8600	7.650000	6.70530	7.0400	+1.881%	333,039	+59.375%
2026-03-11	5.9900	7.100000	5.85000	6.9100	+15.359%	540,755	+62.373%
2026-03-10	5.1000	6.090000	5.08000	5.9900	+17.451%	454,282	+87.312%
2026-03-09	4.5100	5.231400	4.40280	5.1000	+8.511%	233,186	+120.000%
2026-03-06	4.4600	4.810000	4.17010	4.7000	+3.524%	265,769	+138.723%
2026-03-05	4.7100	4.760000	4.43000	4.5400	-4.017%	162,352	+147.137%
2026-03-04	4.8600	5.030000	4.61000	4.7300	-3.272%	175,104	+137.209%
2026-03-03	4.8500	5.110000	4.48000	4.8900	-1.212%	221,879	+129.448%
2026-03-02	4.4300	5.040000	4.40000	4.9500	+8.553%	294,009	+126.667%
2026-02-27	4.7400	4.770000	4.36000	4.5600	-4.202%	203,804	+146.053%
2026-02-26	4.6900	4.820000	4.53000	4.7600	+0.634%	135,560	+135.714%
2026-02-25	4.5000	4.800000	4.35000	4.7300	+5.111%	172,574	+137.209%
2026-02-24	4.4800	4.690000	4.41000	4.5000	-1.747%	68,420	+149.333%
2026-02-23	4.4900	4.600000	4.30000	4.5800	-2.345%	112,813	+144.978%
2026-02-20	4.1400	4.700000	4.01000	4.6900	+9.836%	226,602	+139.232%
2026-02-19	4.0100	4.270000	3.99000	4.2700	+5.432%	117,332	+162.763%
2026-02-18	4.2100	4.310000	4.03000	4.0500	-5.374%	81,447	+177.037%
2026-02-17	3.9300	4.360000	3.89000	4.2800	+9.744%	129,784	+162.150%
2026-02-13	3.8200	3.980000	3.77500	3.9000	+1.828%	71,498	+187.692%
2026-02-12	3.6000	3.990000	3.54000	3.8300	+8.807%	129,799	+192.950%
2026-02-11	3.8700	4.150000	3.42000	3.5200	-8.808%	209,513	+218.750%
2026-02-10	4.2100	4.340000	3.85000	3.8600	-7.656%	209,534	+190.674%
2026-02-09	4.2800	4.409200	4.02000	4.1800	-1.415%	122,521	+168.421%
2026-02-06	3.9200	4.700000	3.92000	4.2400	+9.561%	411,342	+164.623%
2026-02-05	3.9600	4.100000	3.77000	3.8700	-3.731%	197,443	+189.922%
2026-02-04	4.2900	4.310000	3.91000	4.0200	-4.965%	147,699	+179.104%
2026-02-03	3.9500	4.270000	3.91010	4.2300	+6.281%	151,273	+165.248%
2026-02-02	3.8200	4.100000	3.78000	3.9800	+2.577%	110,099	+181.910%
2026-01-30	3.8800	4.109486	3.88000	3.8800	-3.483%	180,082	+189.175%
2026-01-29	3.9000	4.090000	3.70000	4.0200	+1.772%	191,254	+179.104%
2026-01-28	3.9500	3.970000	3.65000	3.9500	-1.003%	186,877	+184.051%
2026-01-27	3.9600	4.140000	3.94000	3.9900	-0.499%	150,448	+181.203%
2026-01-26	3.8300	4.080000	3.67350	4.0100	+2.036%	186,823	+179.800%
2026-01-23	4.0400	4.150000	3.85000	3.9300	-4.146%	166,016	+185.496%
2026-01-22	4.1600	4.180000	4.03500	4.1000	-1.914%	115,129	+173.659%
2026-01-21	3.8700	4.190000	3.87000	4.1800	+6.361%	204,235	+168.421%
2026-01-20	3.4700	4.010000	3.47000	3.9300	+9.167%	365,391	+185.496%
2026-01-16	3.5500	3.700000	3.35010	3.6000	0.000%	105,787	+211.667%
2026-01-15	3.5800	3.700000	3.49000	3.6000	0.000%	97,651	+211.667%
2026-01-14	3.3500	3.730000	3.35000	3.6000	+6.825%	189,252	+211.667%
2026-01-13	3.6100	3.615000	3.35000	3.3700	-7.418%	124,049	+232.938%
2026-01-12	3.6600	3.730000	3.52010	3.6400	+1.111%	123,712	+208.242%
2026-01-09	3.6300	3.729900	3.48000	3.6000	+0.559%	144,650	+211.667%
2026-01-08	3.3300	3.770000	3.25090	3.5800	+7.508%	323,864	+213.408%
2026-01-07	3.4300	3.550000	3.22000	3.3300	-1.187%	189,977	+236.937%
2026-01-06	3.3500	3.470000	3.30000	3.3700	0.000%	107,199	+232.938%
2026-01-05	3.4500	3.500000	3.29000	3.3700	-2.035%	114,728	+232.938%
2026-01-02	3.3000	3.440000	3.19000	3.4400	+3.614%	145,884	+226.163%
2025-12-31	3.1800	3.341600	3.10000	3.3200	+3.750%	135,884	+237.952%
2025-12-30	3.1700	3.230000	3.07900	3.2000	0.000%	90,570	+250.625%
2025-12-29	3.1900	3.290000	3.11000	3.2000	0.000%	106,067	+250.625%
2025-12-26	3.2100	3.245000	3.05680	3.2000	0.000%	146,147	+250.625%
2025-12-24	3.1100	3.225000	3.05500	3.2000	+2.564%	117,228	+250.625%
2025-12-23	2.9800	3.150000	2.92000	3.1200	+2.970%	168,197	+259.615%
2025-12-22	2.9400	3.180000	2.94000	3.0300	+2.365%	211,180	+270.297%
2025-12-19	3.0600	3.180000	2.92000	2.9600	-2.310%	258,169	+279.054%
2025-12-18	2.8300	3.100000	2.82500	3.0300	+5.208%	152,364	+270.297%
2025-12-17	2.8400	3.040000	2.84000	2.8800	0.000%	253,277	+289.583%
2025-12-16	3.0200	3.069000	2.85000	2.8800	-5.574%	197,769	+289.583%
2025-12-15	2.9200	3.105000	2.72000	3.0500	+3.041%	361,327	+267.869%
2025-12-12	3.1600	3.270000	2.85000	2.9600	-6.918%	329,142	+279.054%
2025-12-11	3.3100	3.310000	3.11000	3.1800	-4.790%	353,856	+252.830%
2025-12-10	3.1300	3.370000	3.06000	3.3400	+3.086%	298,696	+235.928%
2025-12-09	3.4100	3.440000	3.10000	3.2400	-6.358%	359,963	+246.296%
2025-12-08	3.2400	3.640000	3.15000	3.4600	+4.217%	806,403	+224.277%
2025-12-05	3.5600	3.659900	3.21000	3.3200	-8.287%	580,915	+237.952%
2025-12-04	3.5700	3.750000	3.25000	3.6200	+1.401%	910,675	+209.945%
2025-12-03	3.3100	3.960000	3.30000	3.5700	+4.692%	2,098,309	+214.286%
2025-12-02	3.8000	3.930000	3.23000	3.4100	-10.733%	6,448,654	+229.032%
2025-12-01	4.2500	6.369900	3.75000	3.8200	+74.429%	168,121,599	+193.717%
2025-11-28	2.1100	2.190000	2.05000	2.1900	+6.311%	65,013	+412.329%
2025-11-26	2.0100	2.124800	2.00760	2.0600	+1.478%	25,895	+444.660%
2025-11-25	2.0400	2.040000	1.98000	2.0300	-0.490%	24,556	+452.709%
2025-11-24	2.0300	2.149900	1.98200	2.0400	+2.000%	19,627	+450.000%
2025-11-21	1.9300	2.059300	1.93000	2.0000	+3.627%	100,106	+461.000%
2025-11-20	2.1600	2.270000	1.90500	1.9300	-8.962%	108,871	+481.347%
2025-11-19	2.2700	2.293600	2.07000	2.1200	-7.018%	56,194	+429.245%
2025-11-18	2.2800	2.365000	2.23450	2.2800	-0.437%	68,854	+392.105%
2025-11-17	2.1500	2.420000	2.15000	2.2900	+6.019%	79,045	+389.956%
2025-11-14	2.1100	2.290000	2.11000	2.1600	-2.262%	35,799	+419.444%
2025-11-13	2.3600	2.360000	2.12010	2.2100	-9.053%	139,808	+407.692%
2025-11-12	2.4800	2.480000	2.36000	2.4300	-3.571%	48,018	+361.728%
2025-11-11	2.4100	2.520000	2.37000	2.5200	+3.704%	35,307	+345.238%
2025-11-10	2.2900	2.500000	2.26000	2.4300	+7.522%	72,351	+361.728%
2025-11-07	2.2800	2.300000	2.15000	2.2600	-2.586%	93,800	+396.460%
2025-11-06	2.4200	2.610000	2.27000	2.3200	-2.929%	85,452	+383.621%
2025-11-05	2.3500	2.455000	2.29500	2.3900	+0.844%	69,787	+369.456%
2025-11-04	2.5500	2.710000	2.35000	2.3700	-7.782%	110,423	+373.418%
2025-11-03	2.9100	2.910000	2.56000	2.5700	-8.541%	104,858	+336.576%
2025-10-31	2.7300	2.840000	2.64000	2.8100	+1.812%	47,465	+299.288%
2025-10-30	2.6000	2.830000	2.60000	2.7600	+2.985%	70,555	+306.522%
2025-10-29	2.5300	2.840000	2.53000	2.6800	+4.688%	93,596	+318.657%
2025-10-28	2.8000	2.815000	2.50000	2.5600	-8.571%	129,448	+338.281%
2025-10-27	2.9600	3.060000	2.72010	2.8000	-5.724%	137,599	+300.714%
2025-10-24	2.8200	3.015000	2.81420	2.9700	+6.071%	98,579	+277.778%
2025-10-23	2.6400	2.860000	2.61400	2.8000	+5.660%	124,061	+300.714%
2025-10-22	2.9000	3.005000	2.55000	2.6500	-10.774%	204,339	+323.396%
2025-10-21	3.4000	3.600000	2.90000	2.9700	-10.811%	387,334	+277.778%
2025-10-20	3.1600	3.420000	3.16000	3.3300	+5.047%	141,260	+236.937%
2025-10-17	3.4300	3.501600	3.10000	3.1700	-11.944%	311,882	+253.943%
2025-10-16	3.6800	3.700000	3.51000	3.6000	-1.370%	308,692	+211.667%
2025-10-15	3.9200	3.920000	3.55010	3.6500	-5.685%	363,932	+207.397%
2025-10-14	3.9900	3.990000	3.45000	3.8700	-2.025%	695,665	+189.922%
2025-10-13	3.7200	3.980000	3.51000	3.9500	+10.644%	707,171	+184.051%
2025-10-10	3.5900	3.819600	3.39890	3.5700	+10.185%	1,452,524	+214.286%
2025-10-09	3.0700	3.248292	2.74000	3.2400	+8.361%	1,115,068	+246.296%
2025-10-08	2.9800	3.200000	2.70000	2.9900	+18.651%	2,768,371	+275.251%
2025-10-07	2.2100	2.640000	2.11470	2.5200	+16.129%	1,884,799	+345.238%
2025-10-06	2.0800	2.220000	2.06000	2.1700	+4.831%	58,601	+417.051%
2025-10-03	2.0500	2.100000	2.01000	2.0700	0.000%	36,704	+442.029%
2025-10-02	2.0900	2.110000	1.96000	2.0700	-0.481%	42,604	+442.029%
2025-10-01	1.9800	2.080000	1.93620	2.0800	+5.051%	88,281	+439.423%
2025-09-30	1.9400	1.980000	1.91010	1.9800	+2.062%	48,725	+466.667%
2025-09-29	1.8300	1.970000	1.83000	1.9400	+2.646%	32,960	+478.351%
2025-09-26	1.9400	1.945000	1.80500	1.8900	+0.532%	129,753	+493.651%
2025-09-25	1.8500	1.907200	1.79060	1.8800	+0.535%	28,986	+496.809%
2025-09-24	1.8100	1.966000	1.80990	1.8700	+3.315%	69,566	+500.000%
2025-09-23	1.9300	1.930000	1.80000	1.8100	-3.209%	51,124	+519.890%
2025-09-22	1.7900	1.929900	1.78000	1.8700	+1.081%	52,204	+500.000%
2025-09-19	1.7200	1.860000	1.72000	1.8500	+6.322%	125,003	+506.486%
2025-09-18	1.8000	1.890000	1.69000	1.7400	-2.793%	118,773	+544.828%
2025-09-17	1.8800	1.903200	1.79000	1.7900	-4.787%	40,859	+526.816%
2025-09-16	1.7900	1.900000	1.76290	1.8800	+3.867%	63,112	+496.809%
2025-09-15	1.8300	1.880000	1.80000	1.8100	-6.218%	56,460	+519.890%
2025-09-12	1.9600	2.000000	1.83000	1.9300	+2.660%	58,272	+481.347%
2025-09-11	1.8000	1.950000	1.74010	1.8800	+5.618%	95,318	+496.809%
2025-09-10	1.7300	1.860000	1.71670	1.7800	0.000%	71,356	+530.337%
2025-09-09	1.7400	1.839500	1.69000	1.7800	+1.714%	63,725	+530.337%
2025-09-08	1.6800	1.760000	1.68000	1.7500	+4.790%	51,780	+541.143%
2025-09-05	1.7500	1.810000	1.63000	1.6700	+0.602%	74,307	+571.856%
2025-09-04	1.7400	1.740000	1.62000	1.6600	-2.924%	52,215	+575.904%
2025-09-03	1.7300	1.780000	1.66000	1.7100	0.000%	57,839	+556.140%
2025-09-02	1.6500	1.820000	1.65000	1.7100	0.000%	83,906	+556.140%
2025-08-29	1.7700	1.815000	1.69000	1.7100	-3.390%	43,901	+556.140%
2025-08-28	1.7200	1.855900	1.72000	1.7700	+2.907%	68,032	+533.898%
2025-08-27	1.8300	1.879000	1.72000	1.7200	-5.495%	106,029	+552.326%
2025-08-26	1.9600	1.960000	1.78000	1.8200	-7.614%	113,700	+516.484%
2025-08-25	1.9300	2.090000	1.87500	1.9700	+3.141%	106,783	+469.543%
2025-08-22	1.8700	1.980000	1.79070	1.9100	+1.867%	91,910	+487.435%
2025-08-21	1.8100	1.910000	1.80000	1.8750	+1.351%	52,038	+498.400%
2025-08-20	1.7900	1.860000	1.73040	1.8500	+2.210%	71,241	+506.486%
2025-08-19	1.9900	2.000000	1.80550	1.8100	-11.275%	123,475	+519.890%
2025-08-18	1.9800	2.100000	1.87010	2.0400	+3.553%	173,977	+450.000%
2025-08-15	1.8700	1.990000	1.83000	1.9700	+4.787%	116,584	+469.543%
2025-08-14	1.7800	1.900000	1.71000	1.8800	+3.867%	103,281	+496.809%
2025-08-13	1.6800	1.840000	1.67000	1.8100	+7.738%	167,752	+519.890%
2025-08-12	1.8000	1.839900	1.64000	1.6800	-6.145%	160,745	+567.857%
2025-08-11	1.5800	1.809400	1.56850	1.7900	+9.816%	190,838	+526.816%
2025-08-08	1.7500	1.820000	1.58750	1.6300	-8.939%	131,570	+588.344%
2025-08-07	1.9200	2.079900	1.75000	1.7900	-8.205%	154,894	+526.816%
2025-08-06	1.9000	2.010000	1.85440	1.9500	-1.515%	152,147	+475.385%
2025-08-05	1.8600	2.020000	1.86000	1.9800	+2.591%	179,273	+466.667%
2025-08-04	2.0000	2.090000	1.85000	1.9300	-3.500%	284,364	+481.347%
2025-08-01	2.2000	2.209000	1.97190	2.0000	-9.910%	292,225	+461.000%
2025-07-31	2.0700	2.325000	2.06010	2.2200	+7.246%	309,541	+405.405%
2025-07-30	2.0800	2.240000	2.03000	2.0700	-2.358%	185,569	+442.029%
2025-07-29	2.2600	2.260000	2.02010	2.1200	-4.933%	307,543	+429.245%
2025-07-28	2.2800	2.300000	2.15000	2.2300	+0.905%	163,202	+403.139%
2025-07-25	2.3200	2.338500	2.13000	2.2100	-4.329%	214,103	+407.692%
2025-07-24	2.3700	2.400000	2.25010	2.3100	-1.282%	182,830	+385.714%
2025-07-23	2.2500	2.344400	2.20040	2.3400	+4.464%	370,251	+379.487%
2025-07-22	2.2300	2.330000	2.08000	2.2400	+2.752%	604,570	+400.893%
2025-07-21	2.1900	2.295000	2.12880	2.1800	-0.683%	276,502	+414.679%
2025-07-18	2.3200	2.416800	2.15010	2.1950	-5.388%	609,760	+411.162%
2025-07-17	2.8000	2.800000	2.25000	2.3200	-16.547%	1,533,792	+383.621%
2025-07-16	2.0900	2.960000	2.08000	2.7800	+33.654%	4,249,802	+303.597%
2025-07-15	2.0500	2.180000	1.85000	2.0800	+2.463%	783,340	+439.423%
2025-07-14	2.6600	2.690000	1.90000	2.0300	-23.684%	2,180,206	+452.709%
2025-07-11	2.5400	3.080000	2.51000	2.6600	-19.880%	4,025,424	+321.805%
2025-07-10	1.6300	3.750000	1.54000	3.3200	+119.868%	59,600,038	+237.952%
2025-07-09	1.4100	1.510000	1.40720	1.5100	+8.633%	169,487	+643.046%
2025-07-08	1.3800	1.430000	1.35000	1.3900	+2.206%	106,784	+707.194%
2025-07-07	1.4400	1.440000	1.34500	1.3600	-5.556%	137,303	+725.000%
2025-07-03	1.4300	1.461700	1.40000	1.4400	0.000%	52,824	+679.167%
2025-07-02	1.4300	1.500000	1.43000	1.4400	0.000%	51,207	+679.167%
2025-07-01	1.4700	1.510000	1.41000	1.4400	-3.356%	53,799	+679.167%
2025-06-30	1.5100	1.570000	1.45000	1.4900	+2.759%	61,041	+653.020%
2025-06-27	1.5600	1.625000	1.45000	1.4500	-6.452%	929,105	+673.793%
2025-06-26	1.6100	1.618000	1.49000	1.5500	-0.641%	78,071	+623.871%
2025-06-25	1.6200	1.640000	1.56000	1.5600	-1.887%	42,306	+619.231%
2025-06-24	1.5500	1.645000	1.54000	1.5900	+3.922%	82,849	+605.660%
2025-06-23	1.5300	1.560000	1.47000	1.5300	-1.290%	81,794	+633.333%
2025-06-20	1.6100	1.620000	1.51000	1.5500	-2.821%	84,443	+623.871%
2025-06-18	1.6100	1.640000	1.58000	1.5950	-1.543%	59,067	+603.448%
2025-06-17	1.6600	1.660000	1.60000	1.6200	-3.571%	54,724	+592.593%
2025-06-16	1.7600	1.760000	1.64000	1.6800	+0.599%	66,435	+567.857%
2025-06-13	1.6800	1.850000	1.63000	1.6700	-1.765%	154,641	+571.856%
2025-06-12	1.6900	1.740000	1.68000	1.7000	0.000%	57,413	+560.000%
2025-06-11	1.7400	1.810000	1.68000	1.7000	+1.190%	70,345	+560.000%
2025-06-10	1.8200	1.850000	1.65000	1.6800	-7.692%	113,798	+567.857%
2025-06-09	1.9800	1.980000	1.78000	1.8200	-4.211%	100,693	+516.484%
2025-06-06	1.9000	1.920000	1.82000	1.9000	+3.261%	108,447	+490.526%
2025-06-05	1.9400	1.969900	1.82000	1.8400	-4.663%	172,778	+509.783%
2025-06-04	1.9200	2.015000	1.89000	1.9300	+0.521%	331,962	+481.347%
2025-06-03	1.8000	1.970000	1.79900	1.9200	+4.918%	91,249	+484.375%
2025-06-02	1.7500	1.900000	1.73060	1.8300	+5.780%	89,509	+513.115%
2025-05-30	1.8600	1.870000	1.71000	1.7300	-8.466%	74,788	+548.555%
2025-05-29	1.8400	1.890000	1.69300	1.8900	+3.279%	61,355	+493.651%
2025-05-28	1.6900	1.960000	1.67000	1.8300	+8.929%	253,313	+513.115%
2025-05-27	1.6000	1.716000	1.60000	1.6800	+3.704%	62,614	+567.857%
2025-05-23	1.6100	1.640000	1.58500	1.6200	-1.818%	63,082	+592.593%
2025-05-22	1.6400	1.670000	1.56000	1.6500	-0.602%	103,506	+580.000%
2025-05-21	1.7300	1.750000	1.62000	1.6600	-6.215%	169,012	+575.904%
2025-05-20	1.7300	1.838600	1.71000	1.7700	+1.724%	52,741	+533.898%
2025-05-19	1.7200	1.830000	1.68000	1.7400	-1.695%	97,666	+544.828%
2025-05-16	1.7500	1.840000	1.66000	1.7700	+1.724%	96,770	+533.898%
2025-05-15	1.6500	1.740000	1.60000	1.7400	+5.455%	38,496	+544.828%
2025-05-14	1.7700	1.770000	1.65000	1.6500	-5.172%	71,635	+580.000%
2025-05-13	1.7000	1.750000	1.60010	1.7400	+4.819%	125,996	+544.828%
2025-05-12	1.6200	1.692000	1.56600	1.6600	+7.097%	90,053	+575.904%
2025-05-09	1.5600	1.600000	1.50000	1.5500	+0.649%	34,988	+623.871%
2025-05-08	1.6100	1.630000	1.49020	1.5400	-1.911%	130,891	+628.571%
2025-05-07	1.5300	1.610000	1.52391	1.5700	+1.948%	71,795	+614.650%
2025-05-06	1.5500	1.581300	1.48000	1.5400	-1.282%	99,073	+628.571%
2025-05-05	1.6300	1.640000	1.55500	1.5600	-4.878%	57,859	+619.231%
2025-05-02	1.5300	1.700000	1.53000	1.6400	+5.128%	176,749	+584.146%
2025-05-01	1.6100	1.640000	1.49000	1.5600	-2.500%	207,876	+619.231%
2025-04-30	1.5200	1.650000	1.43000	1.6000	+2.894%	1,109,572	+601.250%
2025-04-29	1.6900	1.720000	1.50000	1.5550	-7.715%	310,746	+621.543%
2025-04-28	1.8900	1.935000	1.66000	1.6850	-9.893%	318,793	+565.875%
2025-04-25	1.9200	1.995000	1.82000	1.8700	+1.081%	70,794	+500.000%
2025-04-24	1.8900	1.920000	1.83000	1.8500	-2.632%	91,467	+506.486%
2025-04-23	1.9800	1.980000	1.87000	1.9000	-0.524%	117,970	+490.526%
2025-04-22	2.0700	2.085000	1.90000	1.9100	-5.911%	207,607	+487.435%
2025-04-21	2.1500	2.150000	2.01000	2.0300	-4.245%	211,056	+452.709%
2025-04-17	1.8300	2.140000	1.81000	2.1200	+14.595%	108,269	+429.245%
2025-04-16	1.9800	2.010000	1.80010	1.8500	-8.189%	97,190	+506.486%
2025-04-15	1.9000	2.025000	1.90000	2.0150	+4.948%	90,161	+456.824%
2025-04-14	2.1500	2.150000	1.85000	1.9200	-7.692%	240,483	+484.375%
2025-04-11	1.6600	2.080000	1.66000	2.0800	+23.810%	430,860	+439.423%
2025-04-10	1.6700	1.719300	1.56000	1.6800	-0.592%	90,215	+567.857%
2025-04-09	1.5000	1.750000	1.38000	1.6900	+16.552%	143,635	+563.905%
2025-04-08	1.5400	1.560000	1.38000	1.4500	-5.229%	143,912	+673.793%
2025-04-07	1.5700	1.680000	1.43000	1.5300	-6.707%	129,674	+633.333%
2025-04-04	1.5900	1.777600	1.51710	1.6400	+2.500%	518,071	+584.146%
2025-04-03	1.4600	1.800000	1.40000	1.6000	+7.744%	412,439	+601.250%
2025-04-02	1.5000	1.602900	1.46000	1.4850	-1.000%	127,979	+655.556%
2025-04-01	1.6500	1.670000	1.48000	1.5000	-9.091%	277,157	+648.000%
2025-03-31	1.7100	1.710000	1.56670	1.6500	-3.509%	98,916	+580.000%
2025-03-28	1.8700	1.940000	1.70000	1.7100	-9.524%	164,274	+556.140%
2025-03-27	1.9800	2.040000	1.87000	1.8900	-5.025%	163,347	+493.651%
2025-03-26	2.0800	2.116500	1.96000	1.9900	-4.327%	44,604	+463.819%
2025-03-25	2.1700	2.192200	2.00000	2.0800	-4.587%	93,351	+439.423%
2025-03-24	2.0800	2.200000	2.03000	2.1800	+5.314%	51,269	+414.679%
2025-03-21	2.0700	2.182746	2.03000	2.0700	-0.481%	66,859	+442.029%
2025-03-20	2.1400	2.250000	2.04180	2.0800	-3.704%	51,820	+439.423%
2025-03-19	2.1500	2.240000	2.07500	2.1600	+0.935%	104,982	+419.444%
2025-03-18	2.2200	2.280000	2.13000	2.1400	-2.283%	145,198	+424.299%
2025-03-17	2.0300	2.290000	1.98000	2.1900	+9.500%	145,160	+412.329%
2025-03-14	1.8500	2.010000	1.85000	2.0000	+8.696%	120,789	+461.000%
2025-03-13	1.8900	1.917400	1.80000	1.8400	-3.158%	168,761	+509.783%
2025-03-12	1.9200	2.000000	1.85000	1.9000	0.000%	274,815	+490.526%
2025-03-11	2.0500	2.050000	1.88500	1.9000	-7.767%	186,095	+490.526%
2025-03-10	2.2100	2.236200	1.96000	2.0600	-7.207%	165,969	+444.660%
2025-03-07	2.3500	2.370000	2.10000	2.2200	-4.721%	234,529	+405.405%
2025-03-06	2.2500	2.428500	2.24000	2.3300	+3.786%	248,384	+381.545%
2025-03-05	2.1700	2.309900	2.13000	2.2450	+3.935%	170,200	+399.777%
2025-03-04	2.1200	2.160000	2.03500	2.1600	0.000%	250,200	+419.444%
2025-03-03	2.2600	2.290000	2.13080	2.1600	-4.846%	129,586	+419.444%
2025-02-28	2.2100	2.300000	2.14500	2.2700	+1.339%	204,660	+394.273%
2025-02-27	2.2800	2.410000	2.22000	2.2400	-4.274%	254,717	+400.893%
2025-02-26	2.4700	2.572600	2.32000	2.3400	-5.263%	141,450	+379.487%
2025-02-25	2.5300	2.610000	2.43000	2.4700	-2.756%	163,039	+354.251%
2025-02-24	2.5900	2.710000	2.49000	2.5400	-1.167%	279,978	+341.732%
2025-02-21	2.4600	2.610000	2.39000	2.5700	+5.761%	449,943	+336.576%
2025-02-20	2.4500	2.570000	2.35000	2.4300	+0.413%	224,755	+361.728%
2025-02-19	2.6300	2.630000	2.38000	2.4200	-7.280%	478,889	+363.636%
2025-02-18	2.7000	2.750000	2.57000	2.6100	-2.247%	268,540	+329.885%
2025-02-14	2.6700	2.730000	2.63500	2.6700	-0.373%	174,307	+320.225%
2025-02-13	2.7100	2.740000	2.58000	2.6800	+0.752%	145,519	+318.657%
2025-02-12	2.8500	2.850000	2.59000	2.6600	-7.639%	445,272	+321.805%
2025-02-11	2.8300	2.980000	2.60000	2.8800	-9.434%	854,188	+289.583%
2025-02-10	3.1700	3.220000	3.09000	3.1800	+0.952%	156,206	+252.830%
2025-02-07	3.1600	3.210000	3.08000	3.1500	-0.316%	95,360	+256.190%
2025-02-06	3.4200	3.440000	3.14000	3.1600	-5.952%	117,414	+255.063%
2025-02-05	3.2800	3.460000	3.20500	3.3600	+3.067%	218,314	+233.929%
2025-02-04	3.0400	3.260000	3.04000	3.2600	+7.947%	118,492	+244.172%
2025-02-03	2.9500	3.241000	2.90000	3.0200	-0.330%	344,798	+271.523%
2025-01-31	3.2800	3.390000	2.99000	3.0300	-7.055%	312,124	+270.297%
2025-01-30	3.2600	3.470000	3.20000	3.2600	+1.242%	170,409	+244.172%
2025-01-29	3.2100	3.320000	3.12500	3.2200	-0.310%	119,285	+248.447%
2025-01-28	3.2700	3.270000	3.09000	3.2300	-0.309%	161,197	+247.368%
2025-01-27	3.4500	3.580000	3.22000	3.2400	-7.955%	180,588	+246.296%
2025-01-24	3.3700	3.530000	3.29000	3.5200	+4.451%	131,290	+218.750%
2025-01-23	3.4400	3.485000	3.24000	3.3700	-2.035%	126,423	+232.938%
2025-01-22	3.3900	3.485000	3.28000	3.4400	+1.176%	119,649	+226.163%
2025-01-21	3.2800	3.500000	3.26000	3.4000	+3.659%	189,836	+230.000%
2025-01-17	3.0800	3.290000	3.06000	3.2800	+4.459%	173,019	+242.073%

.dark-mode .kd7h48{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kd7h48{ color: #333333; background-color: white; border: 2px solid #333333; }QTTBQ32 Bio Inc. Common Stockstock NASDAQ

QTTB
Q32 Bio Inc. Common Stock
stock NASDAQ