Q32 Bio Inc (QTTB)

QTTB
🏛️ États-Unis →
1.94
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 3.10 3.46 3.06 3.44 0.4M
2024-12-30 3.32 3.32 3.08 3.11 0.4M
2024-12-27 3.53 3.69 3.29 3.36 0.4M
2024-12-26 3.27 3.69 3.23 3.58 0.5M
2024-12-24 3.29 3.34 3.15 3.31 0.2M
2024-12-23 3.58 3.73 3.16 3.23 0.5M
2024-12-20 3.30 3.77 3.14 3.59 0.8M
2024-12-19 3.18 3.41 3.05 3.34 0.5M
2024-12-18 3.50 3.51 3.02 3.13 0.7M
2024-12-17 3.50 3.66 3.35 3.43 0.8M
2024-12-16 3.73 3.80 3.35 3.50 1.1M
2024-12-13 4.35 4.41 3.67 3.70 1.9M
2024-12-12 5.95 5.97 4.17 4.25 2.5M
2024-12-11 8.00 8.48 5.80 5.95 3.4M
2024-12-10 22.90 25.46 22.52 24.41 0.4M
2024-12-09 26.77 27.61 21.62 22.67 0.1M
2024-12-06 24.41 28.06 24.00 25.92 0.2M
2024-12-05 25.27 25.41 22.96 23.69 0.1M
2024-12-04 24.43 26.05 24.18 24.45 0.1M
2024-12-03 26.46 27.49 24.00 24.76 0.1M
2024-12-02 27.08 27.47 26.16 26.63 0.1M
2024-11-29 26.92 27.53 25.80 26.91 0.0M
2024-11-27 25.15 28.66 25.15 26.92 0.1M
2024-11-26 26.85 26.85 24.84 25.09 0.1M
2024-11-25 24.66 27.02 24.46 25.44 0.2M
2024-11-22 27.00 27.40 23.90 24.55 0.1M
2024-11-21 27.19 28.38 26.14 27.04 0.2M
2024-11-20 29.00 30.10 26.00 27.28 0.1M
2024-11-19 31.19 32.63 28.75 29.09 0.1M
2024-11-18 32.95 33.88 30.86 31.41 0.1M
2024-11-15 35.61 35.61 30.25 32.95 0.1M
2024-11-14 39.49 40.37 34.81 35.63 0.1M
2024-11-13 43.60 44.38 39.50 39.73 0.1M
2024-11-12 45.00 47.32 41.47 43.68 0.1M
2024-11-11 45.72 47.47 43.51 45.01 0.1M
2024-11-08 47.73 48.66 44.45 45.29 0.1M
2024-11-07 49.19 51.26 46.60 47.46 0.1M
2024-11-06 48.44 49.43 46.16 48.00 0.1M
2024-11-05 46.28 48.49 46.07 47.72 0.1M
2024-11-04 47.00 48.61 46.02 46.84 0.1M
2024-11-01 47.20 49.53 46.34 47.43 0.0M
2024-10-31 46.53 47.76 45.00 47.23 0.1M
2024-10-30 47.18 49.68 46.03 46.32 0.1M
2024-10-29 46.51 48.05 46.41 47.22 0.0M
2024-10-28 51.19 51.19 46.74 46.74 0.1M
2024-10-25 47.80 53.17 47.70 50.59 0.2M
2024-10-24 49.67 50.59 45.99 47.62 0.1M
2024-10-23 46.78 48.00 45.01 47.78 0.1M
2024-10-22 48.96 51.17 45.55 46.70 0.1M
2024-10-21 49.00 49.36 47.40 49.11 0.1M
2024-10-18 49.60 49.76 47.32 48.78 0.1M
2024-10-17 49.76 50.22 48.00 49.64 0.1M
2024-10-16 48.47 50.74 47.94 50.01 0.1M
2024-10-15 46.29 48.63 44.90 48.47 0.1M
2024-10-14 48.86 49.01 45.92 46.29 0.1M
2024-10-11 47.06 49.00 46.94 48.55 0.1M
2024-10-10 46.87 48.24 46.45 47.20 0.1M
2024-10-09 44.75 47.49 42.15 47.36 0.1M
2024-10-08 43.27 45.85 43.27 44.79 0.1M
2024-10-07 44.75 45.00 42.93 43.41 0.1M
2024-10-04 43.40 45.20 42.82 44.75 0.0M
2024-10-03 42.88 42.88 41.19 42.75 0.1M
2024-10-02 40.02 42.39 39.51 42.19 0.1M
2024-10-01 44.89 44.89 40.16 40.48 0.1M
2024-09-30 46.05 47.84 44.08 44.62 0.1M
2024-09-27 46.18 46.70 45.16 46.00 0.1M
2024-09-26 44.99 45.43 43.75 45.41 0.1M
2024-09-25 44.50 48.06 43.45 44.40 0.1M
2024-09-24 43.87 45.06 42.16 44.37 0.1M
2024-09-23 48.88 49.46 43.34 43.69 0.1M
2024-09-20 46.76 49.19 46.73 48.98 0.3M
2024-09-19 47.22 50.13 46.35 47.17 0.1M
2024-09-18 48.44 50.98 46.38 46.40 0.1M
2024-09-17 45.14 49.27 44.44 47.93 0.1M
2024-09-16 46.08 47.34 42.28 44.98 0.1M
2024-09-13 46.00 47.63 43.42 46.15 0.1M
2024-09-12 49.42 50.39 42.71 45.46 0.2M
2024-09-11 50.00 53.79 47.64 49.79 0.2M
2024-09-10 45.95 47.98 44.09 47.96 0.1M
2024-09-09 42.82 46.99 42.82 46.06 0.1M
2024-09-06 45.83 47.38 40.66 42.82 0.2M
2024-09-05 42.24 46.62 41.90 45.81 0.2M
2024-09-04 40.91 43.57 40.57 41.90 0.1M
2024-09-03 43.27 44.76 38.50 41.13 0.1M
2024-08-30 40.03 43.50 38.48 43.48 0.2M
2024-08-29 38.93 39.77 37.28 39.24 0.1M
2024-08-28 37.76 40.21 37.76 38.63 0.1M
2024-08-27 39.27 40.55 36.73 37.82 0.3M
2024-08-26 39.41 39.92 38.60 39.10 0.1M
2024-08-23 38.96 40.00 38.30 39.49 0.2M
2024-08-22 39.00 40.87 38.22 38.58 0.1M
2024-08-21 39.23 40.98 38.35 39.00 0.1M
2024-08-20 39.30 39.66 38.09 39.23 0.0M
2024-08-19 36.20 39.15 36.20 38.93 0.1M
2024-08-16 36.62 37.68 35.46 36.91 0.1M
2024-08-15 37.30 38.22 36.27 36.67 0.1M
2024-08-14 35.65 36.74 34.67 36.33 0.1M
2024-08-13 35.82 36.35 34.62 35.66 0.0M
2024-08-12 36.56 37.44 34.28 35.90 0.1M
2024-08-09 35.80 37.23 34.41 34.43 0.0M
2024-08-08 41.04 41.04 33.87 35.83 0.1M
2024-08-07 36.83 40.51 36.83 40.10 0.1M
2024-08-06 37.21 40.73 36.70 37.13 0.1M
2024-08-05 34.58 39.00 34.58 38.10 0.1M
2024-08-02 37.17 38.43 33.51 37.87 0.1M
2024-08-01 38.15 39.66 33.38 37.97 0.1M
2024-07-31 37.53 39.94 34.98 38.08 0.1M
2024-07-30 35.45 38.23 33.84 37.49 0.1M
2024-07-29 36.21 36.21 33.75 35.56 0.0M
2024-07-26 38.40 38.40 31.56 36.23 0.2M
2024-07-25 36.98 42.98 36.98 38.35 0.3M
2024-07-24 32.33 36.60 32.24 36.36 0.1M
2024-07-23 29.26 33.00 28.92 32.36 0.1M
2024-07-22 29.61 29.99 28.50 29.21 0.0M
2024-07-19 28.96 29.48 27.40 29.46 0.0M
2024-07-18 27.25 29.52 26.62 28.96 0.1M
2024-07-17 26.66 27.48 24.93 27.25 0.0M
2024-07-16 26.00 27.94 25.79 26.68 0.1M
2024-07-15 26.17 27.53 24.70 25.78 0.1M
2024-07-12 22.50 26.85 22.50 26.22 0.2M
2024-07-11 21.00 22.49 20.52 22.44 0.1M
2024-07-10 19.99 21.90 19.77 20.69 0.1M
2024-07-09 18.91 20.77 18.66 20.50 0.1M
2024-07-08 19.30 20.35 18.09 19.00 0.1M
2024-07-05 17.33 19.42 17.26 19.22 0.1M
2024-07-03 18.25 18.97 16.86 17.33 0.0M
2024-07-02 18.98 20.52 17.81 18.05 0.1M
2024-07-01 17.90 19.04 17.46 18.98 0.1M
2024-06-28 14.83 18.18 14.83 17.95 0.8M
2024-06-27 15.66 17.03 15.00 15.25 0.1M
2024-06-26 14.59 15.51 13.59 15.50 0.1M
2024-06-25 15.65 15.68 14.77 14.77 0.0M
2024-06-24 15.55 15.94 14.99 15.38 0.0M
2024-06-21 16.36 17.58 15.49 15.49 0.1M
2024-06-20 18.03 18.49 16.03 16.03 0.1M
2024-06-18 19.32 19.61 18.19 18.19 0.0M
2024-06-17 19.96 19.96 19.04 19.32 0.0M
2024-06-14 19.15 19.51 18.58 18.61 0.0M
2024-06-13 19.15 19.79 19.15 19.68 0.0M
2024-06-12 19.70 19.96 19.05 19.40 0.1M
2024-06-11 20.11 20.71 19.48 19.96 0.0M
2024-06-10 20.32 21.49 20.12 20.63 0.0M
2024-06-07 20.94 22.87 20.09 20.65 0.1M
2024-06-06 21.21 25.00 20.30 20.81 0.1M
2024-06-05 26.15 26.55 23.99 23.99 0.1M
2024-06-04 26.50 28.92 25.80 26.20 0.1M
2024-06-03 25.50 27.79 25.10 27.79 0.1M
2024-05-31 26.66 26.98 25.50 25.50 0.1M
2024-05-30 26.90 28.84 26.76 27.35 0.0M
2024-05-29 25.70 28.00 25.70 28.00 0.0M
2024-05-28 26.00 26.76 25.45 26.22 0.1M
2024-05-24 29.30 29.35 25.74 26.00 0.0M
2024-05-23 29.79 29.79 28.98 29.40 0.0M
2024-05-22 30.00 30.19 28.98 29.76 0.0M
2024-05-21 30.20 30.20 28.66 30.10 0.0M
2024-05-20 29.80 30.63 29.60 30.20 0.0M
2024-05-17 31.00 32.21 29.56 30.36 0.1M
2024-05-16 31.75 32.88 29.76 31.00 0.1M
2024-05-15 28.42 29.77 27.15 29.40 0.0M
2024-05-14 27.99 28.74 27.68 28.42 0.0M
2024-05-13 27.13 27.90 26.72 27.75 0.0M
2024-05-10 26.54 27.19 25.55 27.13 0.0M
2024-05-09 25.36 27.50 24.17 26.80 0.0M
2024-05-08 27.23 27.23 25.04 26.28 0.0M
2024-05-07 25.85 27.57 25.20 27.19 0.0M
2024-05-06 25.59 26.91 24.17 25.85 0.0M
2024-05-03 25.75 26.41 25.25 25.59 0.0M
2024-05-02 26.10 26.44 25.31 25.77 0.0M
2024-05-01 27.38 27.38 25.90 26.54 0.0M
2024-04-30 29.18 29.77 27.00 27.40 0.0M
2024-04-29 28.33 29.20 27.99 29.04 0.0M
2024-04-26 28.89 28.89 27.51 28.02 0.0M
2024-04-25 26.17 28.57 26.17 28.24 0.0M
2024-04-24 25.31 26.77 24.90 26.59 0.0M
2024-04-23 24.84 25.92 24.65 25.50 0.0M
2024-04-22 22.16 25.20 21.28 24.82 0.0M
2024-04-19 23.78 23.78 21.99 22.49 0.0M
2024-04-18 23.76 24.76 23.19 24.38 0.0M
2024-04-17 24.20 25.36 24.12 24.12 0.0M
2024-04-16 25.53 26.91 24.79 24.99 0.0M
2024-04-15 27.35 28.00 24.20 26.45 0.1M
2024-04-12 25.60 30.92 25.60 28.89 0.3M
2024-04-11 21.65 25.00 21.39 23.81 0.1M
2024-04-10 21.38 21.70 20.97 21.48 0.0M
2024-04-09 20.40 21.50 20.29 21.30 0.0M
2024-04-08 20.22 21.67 20.22 21.42 0.0M
2024-04-05 20.67 20.69 20.20 20.22 0.0M
2024-04-04 21.91 21.91 20.68 20.71 0.0M
2024-04-03 21.63 21.99 20.24 21.29 0.1M
2024-04-02 19.38 22.79 18.86 21.98 0.1M
2024-04-01 17.29 18.95 17.05 18.00 0.0M
2024-03-28 15.98 17.04 15.97 17.04 0.0M
2024-03-27 17.06 17.33 15.25 16.17 0.0M
2024-03-26 15.07 17.35 15.07 16.65 0.0M