Q32 Bio Inc. (0T6G.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:06PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 22.21 | 22.30 | 22.21 | 22.30 | 22.30 | 5 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 0.055556:1 Stock split | |||||
| 25 Mar 2024 | 16.48 | 17.46 | 16.48 | 17.46 | 17.46 | 10 |
| 22 Mar 2024 | 16.15 | 16.56 | 16.15 | 16.38 | 16.38 | 178 |
| 21 Mar 2024 | 15.93 | 16.15 | 15.93 | 16.15 | 16.15 | 75 |
| 20 Mar 2024 | 15.87 | 16.23 | 15.87 | 16.22 | 16.22 | 1,176 |
| 19 Mar 2024 | 16.47 | 16.47 | 16.06 | 16.06 | 16.06 | 66 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 27 |
| 14 Mar 2024 | 16.74 | 17.08 | 16.65 | 17.08 | 17.08 | 688 |
| 13 Mar 2024 | 16.38 | 16.38 | 15.67 | 15.67 | 15.67 | 11 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 11 |
| 05 Mar 2024 | 15.84 | 15.85 | 15.84 | 15.85 | 15.85 | 66 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 16.92 | 16.92 | 16.74 | 16.87 | 16.87 | 383 |
| 29 Feb 2024 | 16.29 | 16.62 | 16.29 | 16.56 | 16.56 | 101 |
| 28 Feb 2024 | 16.56 | 16.60 | 16.13 | 16.20 | 16.20 | 832 |
| 27 Feb 2024 | 16.29 | 16.29 | 16.20 | 16.29 | 16.29 | 122 |
| 26 Feb 2024 | 16.10 | 16.10 | 16.04 | 16.04 | 16.04 | 100 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 27 |
| 21 Feb 2024 | 15.50 | 15.66 | 15.30 | 15.55 | 15.55 | 486 |
| 20 Feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 72 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 13.60 | 14.40 | 13.51 | 14.34 | 14.34 | 206 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 12.63 | 12.65 | 12.54 | 12.65 | 12.65 | 194 |
| 09 Feb 2024 | 12.69 | 12.73 | 12.65 | 12.65 | 12.65 | 205 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 43 |
| 05 Feb 2024 | 12.45 | 12.45 | 12.44 | 12.44 | 12.44 | 38 |
| 02 Feb 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 16 |
| 01 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 55 |
| 31 Jan 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 82 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 12.46 | 12.60 | 12.24 | 12.24 | 12.24 | 194 |
| 26 Jan 2024 | 12.06 | 12.58 | 11.70 | 12.58 | 12.58 | 177 |
| 25 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 16 |
| 24 Jan 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11 |
| 23 Jan 2024 | 10.50 | 10.50 | 10.44 | 10.44 | 10.44 | 22 |
| 22 Jan 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 33 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 376 |
| 09 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11 |
| 08 Jan 2024 | 10.98 | 10.98 | 10.71 | 10.79 | 10.79 | 289 |
| 05 Jan 2024 | 11.38 | 11.43 | 11.34 | 11.43 | 11.43 | 44 |
| 04 Jan 2024 | 10.36 | 10.39 | 10.36 | 10.39 | 10.39 | 55 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 11.22 | 11.22 | 11.16 | 11.16 | 11.16 | 66 |
| 29 Dec 2023 | 10.52 | 10.88 | 10.52 | 10.71 | 10.71 | 23 |
| 28 Dec 2023 | 10.41 | 10.43 | 10.26 | 10.42 | 10.42 | 279 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 53 |
| 19 Dec 2023 | 10.01 | 10.01 | 9.91 | 9.91 | 9.91 | 29 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 9.74 | 9.74 | 9.72 | 9.72 | 9.72 | 25 |
| 14 Dec 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 11 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 5 |
| 11 Dec 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 33 |
| 08 Dec 2023 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | 200 |
| 07 Dec 2023 | 9.90 | 9.90 | 9.86 | 9.86 | 9.86 | 279 |
| 06 Dec 2023 | 9.80 | 9.80 | 9.72 | 9.72 | 9.72 | 174 |
| 05 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 218 |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | 250 |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 94 |
| 28 Nov 2023 | 9.61 | 9.63 | 9.37 | 9.37 | 9.37 | 161 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.