U.S. markets closed

Q32 Bio Inc. (QTTB)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
27.13+0.33 (+1.23%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202426.5427.1825.5527.1327.1330,100
09 may 202425.3627.5024.1726.8026.8020,800
08 may 202427.2327.2325.0426.2826.2810,300
07 may 202425.8527.5725.2027.1927.1916,600
06 may 202425.5926.9124.1725.8525.8532,200
03 may 202425.7526.4125.2525.5925.5913,500
02 may 202426.1026.4425.3125.7725.7748,900
01 may 202427.3827.3825.9026.5426.5415,100
30 abr 202429.1829.7727.0027.4027.4026,300
29 abr 202428.3329.1927.9929.0429.0427,200
26 abr 202428.8928.8927.5128.0228.0228,400
25 abr 202426.1728.5726.1728.2428.2437,600
24 abr 202425.3126.7724.9026.5926.5929,700
23 abr 202424.8425.9224.6525.5025.5040,500
22 abr 202422.1625.2021.2824.8224.8247,700
19 abr 202423.7823.7821.9922.4922.4922,600
18 abr 202423.7624.7623.1924.3824.3816,200
17 abr 202424.2025.3624.1224.1224.1238,800
16 abr 202425.5326.9124.7924.9924.9944,300
15 abr 202427.3528.0024.2026.4526.4597,800
12 abr 202425.6030.9225.6028.8928.89271,900
11 abr 202421.6525.0021.3923.8123.8181,600
10 abr 202421.3821.7020.9721.4821.4815,700
09 abr 202420.4021.5020.2821.3021.3012,700
08 abr 202420.2221.6720.2221.4221.4216,500
05 abr 202420.6720.6920.2020.2220.2212,700
04 abr 202421.9121.9120.6820.7120.7131,900
03 abr 202421.6321.9920.2421.2921.2952,200
02 abr 202419.3822.7918.8521.9821.98104,300
01 abr 202417.2918.9517.0518.0018.0024,900
28 mar 202415.9817.0415.9717.0417.0428,600
27 mar 202417.0617.3315.2416.1716.1726,800
26 mar 202415.0717.3515.0716.6516.6540,000
26 mar 20241:18 División de acciones
25 mar 202416.5617.5116.2016.8316.8322,294
22 mar 202415.7916.9715.3916.7016.7012,556
21 mar 202415.8016.2015.6615.9315.936,850
20 mar 202415.4817.2815.4816.2916.2931,628
19 mar 202416.4516.9215.8616.2016.2019,950
18 mar 202416.3816.4015.8016.2016.2020,556
15 mar 202416.6316.9216.4916.4916.498,356
14 mar 202416.3417.2116.3416.6916.6916,517
13 mar 202415.8916.4515.6816.3816.384,933
12 mar 202416.0216.2915.8416.1616.169,033
11 mar 202416.0216.3816.0216.3816.387,722
08 mar 202416.0216.5615.8416.0216.027,500
07 mar 202416.2016.5615.5216.2416.248,794
06 mar 202415.8816.7415.6116.3616.364,433
05 mar 202415.8416.2015.8415.8615.867,311
04 mar 202416.2016.2015.5516.0616.0612,172
01 mar 202416.7416.9215.8416.0716.0712,317
29 feb 202416.2216.7415.8916.5616.5620,261
28 feb 202416.5416.8316.1316.5616.5623,272
27 feb 202416.0616.5415.6616.4716.4720,506
26 feb 202415.3016.2015.0116.0616.0637,122
23 feb 202415.1215.6414.8715.5215.5262,128
22 feb 202415.1615.6614.4015.3215.3237,083
21 feb 202414.4015.8414.2215.6615.6647,411
20 feb 202414.6714.9414.0414.8314.8327,072
16 feb 202413.1414.7612.9614.4014.4075,511
15 feb 202412.9613.1412.6012.9612.9672,789
14 feb 202412.9412.9612.6012.6912.6913,411
13 feb 202412.6212.9412.5312.7312.7314,450
12 feb 202412.3312.9612.2912.4912.4931,767
09 feb 202412.6912.9112.5112.5312.5314,794
08 feb 202412.6712.9612.3312.6912.6929,656
07 feb 202412.9613.3212.2412.7812.788,156
06 feb 202412.6013.3012.3512.7112.7130,533
05 feb 202412.1913.3212.1912.6412.6420,383
02 feb 202412.4212.9612.4212.6012.6014,494
01 feb 202411.8812.8711.8812.6012.6040,267
31 ene 202411.5212.2411.5012.0612.0612,156
30 ene 202411.8112.2411.5211.8811.8815,761
29 ene 202412.6512.9611.7012.2012.2028,933
26 ene 202411.2113.4111.2112.5312.53111,633
25 ene 202410.6211.7010.6211.3611.3650,506
24 ene 202411.1611.1610.4410.6710.6729,183
23 ene 202410.4410.9610.4410.6210.627,450
22 ene 202410.6210.8710.4410.4810.4811,194
19 ene 202410.3510.9810.3510.5510.551,922
18 ene 202410.4410.7110.2810.4010.4016,744
17 ene 202410.4410.8910.2610.6910.698,939
16 ene 202410.7111.4710.3910.4410.448,956
12 ene 202410.8011.0710.4610.7310.738,306
11 ene 202410.8911.3410.6410.8910.898,589
10 ene 202411.5911.7911.0711.0911.097,028
09 ene 202410.8911.8810.8911.8611.8619,683
08 ene 202410.9811.1610.4910.8210.8217,928
05 ene 202411.3411.4310.8011.1611.1611,578
04 ene 202410.4411.3010.2811.1811.188,456
03 ene 202410.2810.7610.1010.6010.607,944
02 ene 202410.5811.5210.5810.8510.8510,867
29 dic 202310.3711.3010.1910.9410.9428,761
28 dic 202310.1310.6210.1310.3510.3510,539
27 dic 202310.3010.4010.1010.1710.179,939
26 dic 202310.2610.4010.2610.2810.2812,750
22 dic 20239.9010.629.9010.2810.2813,033
21 dic 20239.5410.269.5410.2610.2611,794
20 dic 20239.9910.089.729.909.909,700
19 dic 20239.6710.449.6710.0810.088,061
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...