Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

24.45 -0.31 (-1.25%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 04, 2024	24.43	26.05	24.18	24.45	90,539	-0.31(-1.25%)
Dec 03, 2024	26.46	27.49	24.00	24.76	85,491	-1.86(-7.00%)
Dec 02, 2024	27.08	27.47	26.16	26.62	59,380	-0.29(-1.06%)
Nov 29, 2024	26.92	27.53	25.80	26.91	31,887	-0.01(-0.04%)
Nov 27, 2024	25.15	28.66	25.15	26.92	147,914	+1.83(+7.29%)
Nov 26, 2024	26.85	26.85	24.84	25.09	116,161	-0.35(-1.38%)
Nov 25, 2024	24.66	27.02	24.46	25.44	151,051	+0.89(+3.63%)
Nov 22, 2024	27.00	27.40	23.90	24.55	108,171	-2.49(-9.21%)
Nov 21, 2024	27.19	28.38	26.14	27.04	168,050	-0.24(-0.88%)
Nov 20, 2024	29.00	30.10	26.00	27.28	142,848	-1.81(-6.22%)
Nov 19, 2024	31.19	32.63	28.75	29.09	90,458	-2.32(-7.39%)
Nov 18, 2024	32.95	33.88	30.86	31.41	143,263	-1.54(-4.67%)
Nov 15, 2024	35.61	35.61	30.25	32.95	121,136	-2.68(-7.52%)
Nov 14, 2024	39.49	40.37	34.81	35.63	126,595	-4.10(-10.32%)
Nov 13, 2024	43.60	44.38	39.50	39.73	90,578	-3.95(-9.04%)
Nov 12, 2024	45.00	47.32	41.47	43.68	117,835	-1.33(-2.95%)
Nov 11, 2024	45.72	47.47	43.51	45.01	108,211	-0.28(-0.62%)
Nov 08, 2024	47.73	48.66	44.45	45.29	85,567	-2.17(-4.57%)
Nov 07, 2024	49.19	51.26	46.60	47.46	120,515	-0.54(-1.12%)
Nov 06, 2024	48.44	49.43	46.16	48.00	142,618	+0.28(+0.59%)
Nov 05, 2024	46.28	48.48	46.07	47.72	87,336	+0.88(+1.88%)
Nov 04, 2024	47.00	48.61	46.02	46.84	135,434	-0.59(-1.24%)
Nov 01, 2024	47.20	49.53	46.34	47.43	42,983	+0.20(+0.42%)
Oct 31, 2024	46.53	47.76	45.00	47.23	80,542	+0.91(+1.96%)
Oct 30, 2024	47.18	49.68	46.03	46.32	56,647	-0.90(-1.91%)
Oct 29, 2024	46.51	48.05	46.41	47.22	36,239	+0.48(+1.03%)
Oct 28, 2024	51.19	51.19	46.74	46.74	54,074	-3.85(-7.61%)
Oct 25, 2024	47.80	53.17	47.70	50.59	155,413	+2.97(+6.24%)
Oct 24, 2024	49.67	50.59	45.99	47.62	94,664	-0.16(-0.33%)
Oct 23, 2024	46.78	48.00	45.01	47.78	79,573	+1.08(+2.31%)
Oct 22, 2024	48.96	51.17	45.55	46.70	123,296	-2.41(-4.91%)
Oct 21, 2024	49.00	49.36	47.40	49.11	78,995	+0.33(+0.68%)
Oct 18, 2024	49.60	49.76	47.31	48.78	59,698	-0.86(-1.73%)
Oct 17, 2024	49.76	50.22	48.00	49.64	91,216	-0.37(-0.74%)
Oct 16, 2024	48.47	50.73	47.94	50.01	132,071	+1.54(+3.18%)
Oct 15, 2024	46.29	48.63	44.90	48.47	72,115	+2.18(+4.71%)
Oct 14, 2024	48.86	49.01	45.92	46.29	99,155	-2.26(-4.65%)
Oct 11, 2024	47.06	49.00	46.94	48.55	89,503	+1.35(+2.86%)
Oct 10, 2024	46.87	48.24	46.45	47.20	64,686	-0.16(-0.34%)
Oct 09, 2024	44.75	47.48	42.15	47.36	100,918	+2.57(+5.74%)
Oct 08, 2024	43.27	45.85	43.27	44.79	70,943	+1.38(+3.18%)
Oct 07, 2024	44.75	45.00	42.93	43.41	61,059	-1.34(-2.99%)
Oct 04, 2024	43.40	45.20	42.82	44.75	47,421	+2.00(+4.68%)
Oct 03, 2024	42.88	42.88	41.19	42.75	71,306	+0.56(+1.33%)
Oct 02, 2024	40.02	42.39	39.51	42.19	111,240	+1.71(+4.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices