Skip to main content

Homology Medicines Inc (NQ: FIXX )

0.9347 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 12.60 12.85 12.06 12.15 237,600 -0.29(-2.33%)
Jan 28, 2021 12.53 12.80 12.22 12.44 229,269 -0.03(-0.24%)
Jan 27, 2021 12.70 12.95 12.24 12.47 360,723 -0.57(-4.37%)
Jan 26, 2021 13.69 13.92 13.01 13.04 228,145 -0.55(-4.05%)
Jan 25, 2021 13.45 13.64 12.96 13.59 278,553 +0.30(+2.26%)
Jan 22, 2021 12.71 13.36 12.60 13.29 312,500 +0.52(+4.07%)
Jan 21, 2021 13.59 13.59 12.58 12.77 242,256 -0.71(-5.27%)
Jan 20, 2021 13.45 13.60 13.02 13.48 272,053 +0.25(+1.89%)
Jan 19, 2021 13.33 13.54 13.04 13.23 327,633 +0.29(+2.24%)
Jan 15, 2021 13.05 13.61 12.80 12.94 387,600 -0.23(-1.75%)
Jan 14, 2021 12.42 13.32 12.35 13.17 353,859 +0.85(+6.90%)
Jan 13, 2021 12.66 12.85 12.26 12.32 179,434 -0.30(-2.38%)
Jan 12, 2021 12.55 13.05 12.51 12.62 276,146 +0.31(+2.52%)
Jan 11, 2021 12.51 12.75 12.08 12.31 439,548 -0.46(-3.60%)
Jan 08, 2021 12.75 12.89 12.27 12.77 253,500 +0.20(+1.59%)
Jan 07, 2021 12.05 12.63 11.86 12.57 338,625 +0.61(+5.10%)
Jan 06, 2021 11.37 12.23 11.34 11.96 363,090 +0.59(+5.19%)
Jan 05, 2021 11.63 11.69 11.20 11.37 242,112 -0.27(-2.32%)
Jan 04, 2021 11.35 11.69 11.12 11.64 305,930 +0.35(+3.10%)
Dec 31, 2020 11.29 11.29 11.29 312,766 -0.46(-3.91%)
Dec 30, 2020 11.58 12.00 11.56 11.75 312,766 +0.20(+1.73%)
Dec 29, 2020 12.28 12.44 11.09 11.55 579,735 -0.76(-6.17%)
Dec 28, 2020 12.69 12.84 12.25 12.31 385,827 -0.34(-2.69%)
Dec 24, 2020 12.91 13.00 12.40 12.65 144,600 -0.27(-2.09%)
Dec 23, 2020 13.40 13.57 12.62 12.92 541,071 -0.37(-2.78%)
Dec 22, 2020 12.87 13.54 12.70 13.29 596,327 +0.49(+3.83%)
Dec 21, 2020 12.37 12.97 11.63 12.80 772,097 +0.46(+3.73%)
Dec 18, 2020 11.75 12.87 11.67 12.34 997,300 +0.60(+5.11%)
Dec 17, 2020 11.44 11.75 11.10 11.74 625,895 +0.25(+2.18%)
Dec 16, 2020 11.54 12.15 11.00 11.49 761,293 +0.26(+2.32%)
Dec 15, 2020 12.00 12.06 10.66 11.23 1,279,234 -0.74(-6.18%)
Dec 14, 2020 11.47 14.85 11.28 11.97 11,202,198 +1.74(+17.01%)
Dec 11, 2020 9.950 10.27 9.900 10.23 1,200,200 +0.35(+3.54%)
Dec 10, 2020 8.900 9.900 8.820 9.880 504,426 +0.96(+10.76%)
Dec 09, 2020 9.550 9.585 8.700 8.920 759,723 -0.42(-4.50%)
Dec 08, 2020 9.610 9.710 9.290 9.340 571,854 -0.27(-2.81%)
Dec 07, 2020 9.800 9.970 9.450 9.610 380,013 -0.18(-1.84%)
Dec 04, 2020 9.800 9.820 9.650 9.790 201,900 +0.02(+0.20%)
Dec 03, 2020 9.840 9.940 9.640 9.770 209,752 +0.00(+0.00%)
Dec 02, 2020 9.820 9.879 9.610 9.770 209,858 -0.05(-0.51%)
Dec 01, 2020 9.900 9.912 9.530 9.820 332,646 -0.02(-0.20%)
Nov 30, 2020 9.850 9.990 9.610 9.840 383,907 +0.07(+0.72%)
Nov 27, 2020 9.650 9.780 9.525 9.770 245,700 +0.17(+1.77%)
Nov 25, 2020 9.610 9.680 9.520 9.600 254,900 +0.00(+0.00%)
Nov 24, 2020 9.750 9.910 9.470 9.600 378,767 -0.01(-0.10%)
Nov 23, 2020 9.980 9.980 9.500 9.610 495,390 -0.25(-2.54%)
Nov 20, 2020 9.940 10.09 9.710 9.860 513,500 +0.14(+1.44%)
Nov 19, 2020 9.640 9.830 9.400 9.720 409,126 +0.08(+0.83%)
Nov 18, 2020 10.04 10.04 9.570 9.640 290,027 -0.36(-3.60%)
Nov 17, 2020 10.05 10.10 9.730 10.00 221,892 -0.01(-0.10%)
Nov 16, 2020 10.25 10.35 9.910 10.01 305,855 +0.06(+0.60%)
Nov 13, 2020 9.980 10.09 9.850 9.950 449,100 +0.04(+0.40%)
Nov 12, 2020 9.820 10.04 9.760 9.910 590,488 +0.13(+1.33%)
Nov 11, 2020 9.780 9.950 9.530 9.780 472,721 +0.17(+1.77%)
Nov 10, 2020 10.19 10.29 9.550 9.610 567,714 -0.26(-2.63%)
Nov 09, 2020 11.70 11.76 9.730 9.870 2,405,096 +0.37(+3.89%)
Nov 06, 2020 11.92 12.24 9.190 9.500 1,541,200 -2.50(-20.83%)
Nov 05, 2020 10.98 12.02 10.94 12.00 440,492 +0.97(+8.79%)
Nov 04, 2020 10.54 11.11 10.54 11.03 390,487 +0.52(+4.95%)
Nov 03, 2020 10.46 10.64 10.24 10.51 152,430 +0.19(+1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.