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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

2.000 -0.220 (-9.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2025	2.200	2.209	1.972	2.000	292,225	-0.22(-9.91%)
Jul 31, 2025	2.070	2.325	2.060	2.220	309,541	+0.15(+7.25%)
Jul 30, 2025	2.080	2.240	2.030	2.070	185,569	-0.05(-2.36%)
Jul 29, 2025	2.260	2.260	2.020	2.120	307,543	-0.11(-4.93%)
Jul 28, 2025	2.280	2.300	2.150	2.230	163,003	+0.02(+0.90%)
Jul 25, 2025	2.320	2.338	2.130	2.210	214,103	-0.10(-4.33%)
Jul 24, 2025	2.370	2.400	2.250	2.310	182,829	-0.03(-1.28%)
Jul 23, 2025	2.250	2.344	2.200	2.340	369,838	+0.10(+4.46%)
Jul 22, 2025	2.230	2.330	2.080	2.240	603,500	+0.06(+2.75%)
Jul 21, 2025	2.190	2.295	2.129	2.180	276,502	-0.01(-0.68%)
Jul 18, 2025	2.320	2.417	2.150	2.195	609,760	-0.12(-5.39%)
Jul 17, 2025	2.800	2.800	2.250	2.320	1,532,746	-0.46(-16.55%)
Jul 16, 2025	2.090	2.960	2.080	2.780	4,247,052	+0.70(+33.65%)
Jul 15, 2025	2.050	2.180	1.850	2.080	782,918	+0.05(+2.46%)
Jul 14, 2025	2.660	2.690	1.900	2.030	2,176,971	-0.63(-23.68%)
Jul 11, 2025	2.540	3.080	2.510	2.660	4,025,430	-0.66(-19.88%)
Jul 10, 2025	1.630	3.750	1.540	3.320	59,496,396	+1.81(+119.87%)
Jul 09, 2025	1.410	1.510	1.407	1.510	160,791	+0.12(+8.63%)
Jul 08, 2025	1.380	1.430	1.350	1.390	105,510	+0.03(+2.21%)
Jul 07, 2025	1.440	1.440	1.345	1.360	137,303	-0.08(-5.56%)
Jul 03, 2025	1.430	1.462	1.400	1.440	52,824	+0.00(+0.00%)
Jul 02, 2025	1.430	1.500	1.430	1.440	49,707	+0.00(+0.00%)
Jul 01, 2025	1.470	1.510	1.410	1.440	53,799	-0.05(-3.36%)
Jun 30, 2025	1.510	1.570	1.450	1.490	61,041	+0.04(+2.76%)
Jun 27, 2025	1.560	1.625	1.450	1.450	929,105	-0.10(-6.45%)
Jun 26, 2025	1.610	1.618	1.490	1.550	78,071	-0.01(-0.64%)
Jun 25, 2025	1.620	1.640	1.560	1.560	42,306	-0.03(-1.89%)
Jun 24, 2025	1.550	1.645	1.540	1.590	82,849	+0.06(+3.92%)
Jun 23, 2025	1.530	1.560	1.470	1.530	81,794	-0.02(-1.29%)
Jun 20, 2025	1.610	1.620	1.510	1.550	84,443	-0.04(-2.82%)
Jun 18, 2025	1.610	1.640	1.580	1.595	59,067	-0.03(-1.54%)
Jun 17, 2025	1.660	1.660	1.600	1.620	54,694	-0.06(-3.57%)
Jun 16, 2025	1.760	1.760	1.640	1.680	66,435	+0.01(+0.60%)
Jun 13, 2025	1.680	1.850	1.630	1.670	154,641	-0.03(-1.76%)
Jun 12, 2025	1.690	1.740	1.680	1.700	57,413	+0.00(+0.00%)
Jun 11, 2025	1.740	1.810	1.680	1.700	70,345	+0.02(+1.19%)
Jun 10, 2025	1.820	1.850	1.650	1.680	113,798	-0.14(-7.69%)
Jun 09, 2025	1.980	1.980	1.780	1.820	100,693	-0.08(-4.21%)
Jun 06, 2025	1.900	1.920	1.820	1.900	108,447	+0.06(+3.26%)
Jun 05, 2025	1.940	1.970	1.820	1.840	172,671	-0.09(-4.66%)
Jun 04, 2025	1.920	2.015	1.890	1.930	331,462	+0.01(+0.52%)
Jun 03, 2025	1.800	1.970	1.799	1.920	91,249	+0.09(+4.92%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices