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 (%)
Sep 29, 2023 1.140 1.170 1.130 1.170 102,170 +0.02(+1.74%)
Sep 28, 2023 1.140 1.171 1.140 1.150 63,327 +0.01(+0.88%)
Sep 27, 2023 1.160 1.190 1.130 1.140 222,327 -0.04(-3.39%)
Sep 26, 2023 1.160 1.230 1.160 1.180 182,973 +0.01(+0.85%)
Sep 25, 2023 1.180 1.200 1.165 1.170 233,646 +0.00(+0.00%)
Sep 22, 2023 1.150 1.190 1.140 1.170 121,346 +0.00(+0.00%)
Sep 21, 2023 1.170 1.190 1.150 1.170 121,310 -0.01(-0.85%)
Sep 20, 2023 1.180 1.240 1.180 1.180 95,768 -0.01(-0.84%)
Sep 19, 2023 1.170 1.190 1.160 1.190 65,053 -0.01(-0.83%)
Sep 18, 2023 1.200 1.240 1.180 1.200 133,944 +0.03(+2.56%)
Sep 15, 2023 1.160 1.200 1.160 1.170 172,854 -0.01(-0.85%)
Sep 14, 2023 1.155 1.190 1.155 1.180 84,261 +0.01(+0.85%)
Sep 13, 2023 1.170 1.200 1.160 1.170 91,759 +0.00(+0.00%)
Sep 12, 2023 1.160 1.190 1.160 1.170 39,282 +0.00(+0.00%)
Sep 11, 2023 1.160 1.180 1.160 1.170 52,529 +0.01(+0.86%)
Sep 08, 2023 1.160 1.203 1.160 1.160 65,896 -0.01(-0.85%)
Sep 07, 2023 1.150 1.200 1.130 1.170 127,412 -0.01(-0.85%)
Sep 06, 2023 1.200 1.210 1.160 1.180 74,366 -0.02(-1.67%)
Sep 05, 2023 1.190 1.200 1.180 1.200 46,717 +0.00(+0.00%)
Sep 01, 2023 1.200 1.250 1.190 1.200 113,597 +0.00(+0.00%)
Aug 31, 2023 1.180 1.220 1.160 1.200 101,950 +0.01(+0.84%)
Aug 30, 2023 1.190 1.210 1.180 1.190 77,881 +0.00(+0.00%)
Aug 29, 2023 1.190 1.215 1.185 1.190 75,909 -0.03(-2.46%)
Aug 28, 2023 1.150 1.220 1.150 1.220 116,815 +0.06(+5.17%)
Aug 25, 2023 1.170 1.200 1.150 1.160 170,792 -0.03(-2.52%)
Aug 24, 2023 1.180 1.211 1.165 1.190 122,384 +0.01(+0.85%)
Aug 23, 2023 1.150 1.200 1.150 1.180 73,196 +0.03(+2.61%)
Aug 22, 2023 1.130 1.160 1.110 1.150 188,341 +0.02(+1.77%)
Aug 21, 2023 1.080 1.159 1.080 1.130 189,308 +0.05(+4.63%)
Aug 18, 2023 1.090 1.160 1.070 1.080 234,211 -0.01(-0.92%)
Aug 17, 2023 1.130 1.130 1.070 1.090 154,015 -0.03(-2.68%)
Aug 16, 2023 1.160 1.210 1.100 1.120 209,023 -0.08(-6.67%)
Aug 15, 2023 1.140 1.270 1.140 1.200 278,129 +0.02(+1.69%)
Aug 14, 2023 1.150 1.200 1.150 1.180 75,209 +0.01(+0.85%)
Aug 11, 2023 1.160 1.200 1.140 1.170 136,289 -0.02(-1.68%)
Aug 10, 2023 1.230 1.260 1.150 1.190 134,907 -0.06(-4.80%)
Aug 09, 2023 1.230 1.260 1.210 1.250 166,144 -0.01(-0.79%)
Aug 08, 2023 1.210 1.290 1.200 1.260 218,307 -0.02(-1.56%)
Aug 07, 2023 1.390 1.398 1.250 1.280 296,563 -0.09(-6.57%)
Aug 04, 2023 1.340 1.400 1.330 1.370 126,118 -0.02(-1.44%)
Aug 03, 2023 1.330 1.420 1.310 1.390 318,727 +0.08(+6.11%)
Aug 02, 2023 1.400 1.410 1.282 1.310 370,957 -0.12(-8.39%)
Aug 01, 2023 1.360 1.480 1.310 1.430 503,677 +0.04(+2.88%)
Jul 31, 2023 1.280 1.450 1.240 1.390 1,027,879 +0.06(+4.51%)
Jul 28, 2023 1.160 1.380 1.120 1.330 9,909,380 +0.39(+41.49%)
Jul 27, 2023 1.060 1.070 0.9300 0.9400 924,487 -0.09(-8.74%)
Jul 26, 2023 1.030 1.050 1.000 1.030 76,306 +0.00(+0.00%)
Jul 25, 2023 1.130 1.130 0.9600 1.030 150,008 -0.06(-5.50%)
Jul 24, 2023 1.030 1.100 1.010 1.090 299,801 +0.05(+4.81%)
Jul 21, 2023 1.100 1.100 1.030 1.040 115,227 -0.05(-4.59%)
Jul 20, 2023 0.9900 1.120 0.9700 1.090 209,936 +0.09(+9.00%)
Jul 19, 2023 0.9600 1.000 0.9500 1.000 261,994 +0.03(+3.30%)
Jul 18, 2023 0.9700 0.9799 0.9304 0.9681 192,781 -0.00(-0.20%)
Jul 17, 2023 0.9700 0.9700 0.9100 0.9700 167,901 +0.02(+2.11%)
Jul 14, 2023 0.9799 0.9799 0.9500 0.9500 69,288 -0.03(-2.92%)
Jul 13, 2023 0.9200 0.9799 0.9200 0.9786 200,030 +0.06(+6.37%)
Jul 12, 2023 0.9308 0.9400 0.8833 0.9200 109,673 +0.00(+0.00%)
Jul 11, 2023 0.8900 0.9400 0.8740 0.9200 163,947 +0.03(+3.58%)
Jul 10, 2023 0.8457 0.9000 0.8351 0.8882 140,412 +0.04(+5.04%)
Jul 07, 2023 0.8200 0.8550 0.8200 0.8456 161,507 +0.01(+1.27%)
Jul 06, 2023 0.8500 0.8800 0.8350 0.8350 236,759 -0.04(-5.02%)
Jul 05, 2023 0.8200 0.8800 0.8101 0.8791 191,217 +0.03(+4.02%)
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.