XNAS
Datos históricos de Q32 Bio Inc.
Q32 Bio Inc. · QTTB
$8.35
▼ -0.01 (-0.06%)
Última operación · 10/10/2026, 18:06:45 UTC
- Variación en el periodo
- +133.61%
- Máximo
- US$23.57
- 14 de julio de 2026
- Mínimo
- US$1.91
- 20 de noviembre de 2025
- Volumen medio diario
- 1.36 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.13 | 8.46 | 7.94 | 8.34 | +3.09% | 854,919.842 |
| 8 oct 2026 | 7.94 | 8.12 | 7.62 | 8.09 | +1.25% | 860,237.42 |
| 7 oct 2026 | 8.00 | 8.07 | 7.83 | 7.99 | −1.48% | 570,154.415 |
| 6 oct 2026 | 8.32 | 8.36 | 7.80 | 8.11 | −3.11% | 678,816.306 |
| 5 oct 2026 | 8.09 | 8.56 | 7.81 | 8.37 | +1.70% | 955,754.469 |
| 2 oct 2026 | 8.35 | 9.11 | 8.17 | 8.23 | −0.24% | 2.1 M |
| 1 oct 2026 | 8.36 | 8.85 | 7.75 | 8.25 | −0.24% | 3.09 M |
| 30 sep 2026 | 10.40 | 10.40 | 7.88 | 8.27 | −13.22% | 5.25 M |
| 29 sep 2026 | 9.32 | 9.67 | 9.16 | 9.53 | +3.25% | 918,140.715 |
| 28 sep 2026 | 9.21 | 9.45 | 8.77 | 9.23 | +5.25% | 1 M |
| 25 sep 2026 | 9.20 | 9.20 | 8.74 | 8.77 | −4.88% | 515,625.054 |
| 24 sep 2026 | 9.51 | 9.55 | 9.05 | 9.22 | −3.56% | 1.08 M |
| 23 sep 2026 | 10.58 | 10.58 | 9.50 | 9.56 | −9.56% | 828,917.195 |
| 22 sep 2026 | 10.60 | 10.99 | 10.53 | 10.57 | +0.96% | 387,173.022 |
| 21 sep 2026 | 10.57 | 10.75 | 10.30 | 10.47 | −0.66% | 359,558.255 |
| 18 sep 2026 | 10.84 | 10.97 | 10.46 | 10.54 | −2.95% | 972,338.724 |
| 17 sep 2026 | 11.14 | 11.17 | 10.69 | 10.86 | −1.09% | 384,008.529 |
| 16 sep 2026 | 11.17 | 11.41 | 10.87 | 10.98 | −1.70% | 504,999.115 |
| 15 sep 2026 | 10.77 | 11.29 | 10.51 | 11.17 | +2.38% | 602,602.822 |
| 14 sep 2026 | 10.96 | 11.28 | 10.63 | 10.91 | −1.71% | 870,610.21 |
| 11 sep 2026 | 10.82 | 11.27 | 10.45 | 11.10 | +3.54% | 1.82 M |
| 10 sep 2026 | 11.00 | 11.08 | 10.54 | 10.72 | −3.77% | 937,778.509 |
| 9 sep 2026 | 11.61 | 11.95 | 11.07 | 11.14 | −4.70% | 488,863.594 |
| 8 sep 2026 | 12.00 | 12.00 | 11.57 | 11.69 | −2.50% | 592,921.495 |
| 4 sep 2026 | 12.60 | 12.70 | 11.50 | 11.99 | −6.33% | 853,810.618 |
| 3 sep 2026 | 13.52 | 13.59 | 12.74 | 12.80 | −5.81% | 491,580.257 |
| 2 sep 2026 | 14.42 | 14.55 | 13.35 | 13.59 | −5.36% | 434,819.69 |
| 1 sep 2026 | 14.77 | 14.77 | 14.18 | 14.36 | −3.43% | 331,608.038 |
| 31 ago 2026 | 14.85 | 15.32 | 14.75 | 14.87 | −1.06% | 349,853.922 |
| 28 ago 2026 | 15.91 | 16.25 | 14.92 | 15.03 | −6.93% | 353,914.052 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.