Q32 Bio Inc. (0T6G.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0T6G.L Historical Return
If you invested $1000 in Q32 Bio Inc. (0T6G.L) since IPO date, it would be worth $23.81 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $90.38, while $1000 invested 1 year ago would be worth $3,650.98. This corresponds to total returns of -97.62%, -90.96%, 265.1%, respectively, with annualized returns of -36.93%, -38.22%, 265.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0T6G.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 9.7 | 9.31 | 9.31 | 9.73 | 9.24 | 1,909 |
| November 09, 2026 | 9.26 | 9.62 | 9.62 | 9.76 | 8.97 | 999 |
| November 06, 2026 | 8.6 | 9.26 | 9.26 | 9.31 | 8.6 | 588 |
| November 05, 2026 | 8.97 | 8.54 | 8.54 | 8.97 | 8.36 | 621 |
| November 04, 2026 | 8.76 | 8.79 | 8.79 | 9.1 | 8.51 | 844 |
| November 03, 2026 | 8.71 | 8.85 | 8.85 | 9.03 | 8.48 | 2,122 |
| November 02, 2026 | 9.2 | 8.67 | 8.67 | 9.2 | 8.56 | 151 |
| October 30, 2026 | 9.08 | 8.76 | 8.76 | 9.08 | 8.49 | 97 |
| October 29, 2026 | 8.67 | 8.92 | 8.92 | 9.31 | 8.67 | 458 |
| October 28, 2026 | 8.6 | 8.91 | 8.91 | 9.01 | 8.6 | 308 |
| October 27, 2026 | 8.52 | 8.69 | 8.69 | 8.77 | 8.4 | 226 |
| October 26, 2026 | 8.22 | 8.45 | 8.45 | 8.69 | 8.22 | 3,208 |
| October 23, 2026 | 8.8 | 8.59 | 8.59 | 9 | 8.39 | 425 |
| October 22, 2026 | 8.67 | 8.83 | 8.83 | 9 | 8.6 | 656 |
| October 21, 2026 | 8.6 | 8.67 | 8.67 | 8.94 | 8.59 | 289 |
| October 20, 2026 | 7.65 | 8.66 | 8.66 | 8.74 | 7.63 | 3,016 |
| October 19, 2026 | 7.43 | 7.75 | 7.75 | 7.84 | 7.43 | 202 |
| October 16, 2026 | 7.8 | 7.39 | 7.39 | 7.82 | 7.33 | 1,411 |
| October 15, 2026 | 8.03 | 7.9 | 7.9 | 8.2 | 7.87 | 790 |
| October 14, 2026 | 8.26 | 8.14 | 8.14 | 8.26 | 7.74 | 2,501 |
| October 13, 2026 | 8.88 | 7.94 | 7.94 | 8.88 | 7.94 | 3,801 |
| October 12, 2026 | 7.98 | 8.68 | 8.68 | 9.14 | 7.98 | 6,610 |
| October 09, 2026 | 8.11 | 8.38 | 8.38 | 8.4 | 7.98 | 2,567 |
| October 08, 2026 | 7.8 | 7.95 | 7.95 | 7.99 | 7.67 | 590 |
| October 07, 2026 | 7.95 | 7.97 | 7.97 | 8.13 | 7.91 | 905 |
| October 06, 2026 | 8.22 | 8.04 | 8.04 | 8.35 | 7.78 | 1,325 |
| October 05, 2026 | 8.18 | 8.41 | 8.41 | 8.48 | 7.89 | 2,732 |
| October 02, 2026 | 8.22 | 8.37 | 8.37 | 9.11 | 8.2 | 7,189 |
| October 01, 2026 | 7.89 | 8.64 | 8.64 | 8.72 | 7.76 | 6,374 |
| September 30, 2026 | 10.94 | 8.39 | 8.39 | 11.61 | 7.9 | 62,023 |
| September 29, 2026 | 10.13 | 9.55 | 9.55 | 10.13 | 9.18 | 8,833 |
| September 28, 2026 | 9.28 | 9.09 | 9.09 | 9.43 | 8.87 | 4,581 |
| September 25, 2026 | 9.67 | 8.83 | 8.83 | 9.67 | 8.8 | 1,883 |
| September 24, 2026 | 9.49 | 9.12 | 9.12 | 9.75 | 9.04 | 721 |
| September 23, 2026 | 10.91 | 9.67 | 9.67 | 10.99 | 9.65 | 2,437 |
| September 22, 2026 | 10.7 | 10.6 | 10.6 | 10.83 | 10.3 | 943 |
| September 21, 2026 | 10.4 | 10.47 | 10.47 | 10.79 | 10.35 | 559 |
| September 18, 2026 | 10.86 | 10.69 | 10.69 | 11.19 | 10.63 | 1,091 |
| September 17, 2026 | 11.14 | 10.93 | 10.93 | 11.25 | 10.9 | 386 |
| September 16, 2026 | 11.01 | 11.07 | 11.07 | 11.44 | 11 | 721 |
| September 15, 2026 | 10.7 | 10.79 | 10.79 | 10.79 | 10.65 | 66 |
| September 11, 2026 | 10.5 | 10.99 | 10.99 | 10.99 | 10.45 | 1,055 |
| September 10, 2026 | 11.07 | 10.63 | 10.63 | 11.11 | 10.55 | 6,774 |
| September 09, 2026 | 11.56 | 11.37 | 11.37 | 12 | 11.37 | 1,939 |
| September 08, 2026 | 11.99 | 11.93 | 11.93 | 12.47 | 11.6 | 2,792 |
| September 04, 2026 | 13.12 | 12.07 | 12.07 | 13.12 | 11.75 | 2,536 |
| September 03, 2026 | 13.4 | 12.98 | 12.98 | 13.96 | 12.98 | 1,099 |
| September 02, 2026 | 14.25 | 13.53 | 13.53 | 14.25 | 13.5 | 841 |
| September 01, 2026 | 15 | 14.3 | 14.3 | 15.06 | 14.21 | 2,334 |
| August 28, 2026 | 15.9 | 15.49 | 15.49 | 16.25 | 15.49 | 879 |
| August 27, 2026 | 16.18 | 16.14 | 16.14 | 16.22 | 15.91 | 532 |
| August 26, 2026 | 16.61 | 16.34 | 16.34 | 16.75 | 15.92 | 931 |
| August 25, 2026 | 16.53 | 16.27 | 16.27 | 16.85 | 16.01 | 314 |
| August 24, 2026 | 16.13 | 16.4 | 16.4 | 16.91 | 15.39 | 3,089 |
| August 21, 2026 | 15.95 | 16 | 16 | 16.3 | 15.65 | 326 |
| August 20, 2026 | 16.5 | 15.9 | 15.9 | 16.5 | 15.56 | 1,306 |
| August 19, 2026 | 15.05 | 15.59 | 15.59 | 15.77 | 15.05 | 804 |
| August 18, 2026 | 16.24 | 15.18 | 15.18 | 16.27 | 15.12 | 391 |
| August 17, 2026 | 15.44 | 15.74 | 15.74 | 16.11 | 15.12 | 1,341 |
| August 14, 2026 | 15.11 | 15.18 | 15.18 | 15.61 | 14.86 | 627 |
AD
