Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Q32 Bio Inc. - Common Stock (NQ:QTTB)

5.720 +0.250 (+4.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 28, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2026 5.390 5.850 5.359 5.720 166,990 +0.25(+4.57%)
Apr 27, 2026 5.340 6.020 4.770 5.470 502,614 -0.75(-12.06%)
Apr 24, 2026 6.470 6.730 6.100 6.220 264,848 -0.26(-4.01%)
Apr 23, 2026 6.520 6.740 6.180 6.480 210,351 -0.17(-2.56%)
Apr 22, 2026 6.500 6.840 6.300 6.650 406,688 +0.23(+3.58%)
Apr 21, 2026 6.990 7.230 6.250 6.420 527,890 -0.23(-3.46%)
Apr 20, 2026 5.870 6.720 5.780 6.650 956,083 +0.80(+13.68%)
Apr 17, 2026 5.680 5.950 5.620 5.850 791,769 +0.13(+2.27%)
Apr 16, 2026 6.130 6.240 5.625 5.720 131,685 -0.37(-6.08%)
Apr 15, 2026 5.860 6.340 5.680 6.090 239,215 +0.21(+3.57%)
Apr 14, 2026 5.380 5.990 5.380 5.880 122,403 +0.47(+8.69%)
Apr 13, 2026 5.030 5.530 5.010 5.410 199,359 +0.36(+7.13%)
Apr 10, 2026 5.000 5.221 4.860 5.050 252,169 +0.13(+2.64%)
Apr 09, 2026 5.390 5.500 4.830 4.920 350,917 -0.55(-10.05%)
Apr 08, 2026 6.100 6.130 5.310 5.470 202,248 -0.43(-7.29%)
Apr 07, 2026 5.720 6.050 5.590 5.900 159,847 +0.26(+4.61%)
Apr 06, 2026 6.370 6.370 5.630 5.640 277,489 -0.74(-11.60%)
Apr 02, 2026 5.920 6.620 5.790 6.380 166,638 +0.27(+4.42%)
Apr 01, 2026 6.590 6.760 5.963 6.110 1,206,485 -0.31(-4.83%)
Mar 31, 2026 5.900 6.510 5.900 6.420 232,141 +0.52(+8.81%)
Mar 30, 2026 7.010 7.490 5.660 5.900 593,774 -1.35(-18.62%)
Mar 27, 2026 7.070 8.045 7.050 7.250 425,798 +0.11(+1.54%)
Mar 26, 2026 7.090 7.850 7.022 7.140 362,790 -0.11(-1.52%)
Mar 25, 2026 7.280 7.525 6.850 7.250 244,410 -0.05(-0.68%)
Mar 24, 2026 6.740 7.370 6.400 7.300 277,887 +0.54(+7.99%)
Mar 23, 2026 6.590 7.450 6.300 6.760 531,378 +0.08(+1.20%)
Mar 20, 2026 6.970 7.040 6.160 6.680 384,515 +0.01(+0.15%)
Mar 19, 2026 5.690 6.790 5.510 6.670 345,305 +0.86(+14.80%)
Mar 18, 2026 6.200 6.305 5.580 5.810 178,697 -0.32(-5.22%)
Mar 17, 2026 6.300 6.670 5.990 6.130 219,204 -0.17(-2.70%)
Mar 16, 2026 6.800 6.907 6.140 6.300 337,462 -0.52(-7.62%)
Mar 13, 2026 7.210 7.800 6.550 6.820 405,975 -0.22(-3.12%)
Mar 12, 2026 6.860 7.650 6.705 7.040 332,730 +0.13(+1.88%)
Mar 11, 2026 5.990 7.100 5.850 6.910 539,783 +0.92(+15.36%)
Mar 10, 2026 5.100 6.090 5.080 5.990 454,242 +0.89(+17.45%)
Mar 09, 2026 4.510 5.231 4.403 5.100 233,124 +0.40(+8.51%)
Mar 06, 2026 4.460 4.810 4.170 4.700 265,769 +0.16(+3.52%)
Mar 05, 2026 4.710 4.760 4.430 4.540 162,161 -0.19(-4.02%)
Mar 04, 2026 4.860 5.030 4.610 4.730 174,984 -0.16(-3.27%)
Mar 03, 2026 4.850 5.110 4.480 4.890 220,964 -0.06(-1.21%)
Mar 02, 2026 4.430 5.040 4.400 4.950 293,779 +0.39(+8.55%)
Feb 27, 2026 4.740 4.770 4.360 4.560 204,005 -0.20(-4.20%)
Feb 26, 2026 4.690 4.820 4.530 4.760 131,801 +0.03(+0.63%)
Feb 25, 2026 4.500 4.800 4.350 4.730 172,039 +0.23(+5.11%)
Feb 24, 2026 4.480 4.690 4.410 4.500 68,417 -0.08(-1.75%)
Feb 23, 2026 4.490 4.600 4.300 4.580 112,811 -0.11(-2.35%)
Feb 20, 2026 4.140 4.700 4.010 4.690 226,602 +0.42(+9.84%)
Feb 19, 2026 4.010 4.270 3.990 4.270 116,781 +0.22(+5.43%)
Feb 18, 2026 4.210 4.310 4.030 4.050 81,416 -0.23(-5.37%)
Feb 17, 2026 3.930 4.360 3.890 4.280 129,559 +0.38(+9.74%)
Feb 13, 2026 3.820 3.980 3.775 3.900 71,498 +0.07(+1.83%)
Feb 12, 2026 3.600 3.990 3.540 3.830 129,797 +0.31(+8.81%)
Feb 11, 2026 3.870 4.150 3.420 3.520 209,493 -0.34(-8.81%)
Feb 10, 2026 4.210 4.340 3.850 3.860 209,356 -0.32(-7.66%)
Feb 09, 2026 4.280 4.409 4.020 4.180 122,520 -0.06(-1.42%)
Feb 06, 2026 3.920 4.700 3.920 4.240 411,342 +0.37(+9.56%)
Feb 05, 2026 3.960 4.100 3.770 3.870 189,326 -0.15(-3.73%)
Feb 04, 2026 4.290 4.310 3.910 4.020 147,693 -0.21(-4.96%)
Feb 03, 2026 3.950 4.270 3.910 4.230 150,564 +0.25(+6.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.