Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Homology Medicines Inc (NQ: FIXX )

0.9347 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 7.810 7.970 7.720 7.870 298,810 +0.10(+1.29%)
Sep 29, 2021 8.190 8.235 7.740 7.770 252,229 -0.31(-3.84%)
Sep 28, 2021 8.500 8.540 8.050 8.080 439,949 -0.52(-6.05%)
Sep 27, 2021 8.720 8.750 8.400 8.600 413,888 -0.04(-0.46%)
Sep 24, 2021 8.760 8.900 8.614 8.640 416,244 -0.07(-0.80%)
Sep 23, 2021 8.460 8.740 8.403 8.710 433,675 +0.51(+6.22%)
Sep 22, 2021 8.320 8.340 8.140 8.200 292,163 -0.02(-0.24%)
Sep 21, 2021 8.280 8.400 8.130 8.220 372,071 -0.02(-0.24%)
Sep 20, 2021 8.370 8.490 8.050 8.240 448,157 -0.24(-2.83%)
Sep 17, 2021 7.940 8.480 7.909 8.480 1,329,431 +0.58(+7.34%)
Sep 16, 2021 7.900 7.940 7.550 7.900 525,646 +0.00(+0.00%)
Sep 15, 2021 7.450 8.210 7.415 7.900 2,598,225 +0.42(+5.61%)
Sep 14, 2021 7.670 7.760 7.420 7.480 430,587 -0.13(-1.71%)
Sep 13, 2021 7.670 7.765 7.505 7.610 390,410 -0.01(-0.13%)
Sep 10, 2021 7.590 7.688 7.340 7.620 514,857 +0.12(+1.60%)
Sep 09, 2021 7.370 7.565 7.300 7.500 288,248 +0.09(+1.21%)
Sep 08, 2021 7.490 7.520 7.210 7.410 307,391 -0.07(-0.94%)
Sep 07, 2021 7.440 7.570 7.350 7.480 370,352 +0.02(+0.27%)
Sep 03, 2021 7.700 7.744 7.390 7.460 418,894 -0.29(-3.74%)
Sep 02, 2021 7.410 7.780 7.300 7.750 564,987 +0.39(+5.30%)
Sep 01, 2021 7.230 7.390 7.150 7.360 437,996 +0.17(+2.36%)
Aug 31, 2021 7.160 7.240 7.010 7.190 358,369 +0.05(+0.70%)
Aug 30, 2021 7.260 7.280 7.060 7.140 317,479 -0.07(-0.97%)
Aug 27, 2021 6.980 7.280 6.950 7.210 365,710 +0.25(+3.59%)
Aug 26, 2021 7.020 7.150 6.928 6.960 432,540 -0.09(-1.28%)
Aug 25, 2021 6.910 7.080 6.850 7.050 303,406 +0.16(+2.32%)
Aug 24, 2021 6.870 6.975 6.790 6.890 436,206 +0.09(+1.32%)
Aug 23, 2021 6.140 6.840 6.130 6.800 740,233 +0.79(+13.14%)
Aug 20, 2021 6.090 6.135 6.000 6.010 363,614 -0.09(-1.48%)
Aug 19, 2021 6.380 6.390 6.080 6.100 268,703 -0.33(-5.13%)
Aug 18, 2021 6.550 6.700 6.420 6.430 275,728 -0.11(-1.68%)
Aug 17, 2021 6.400 6.560 6.270 6.540 321,755 +0.13(+2.03%)
Aug 16, 2021 6.977 6.977 6.335 6.410 408,219 -0.53(-7.64%)
Aug 13, 2021 6.930 6.960 6.520 6.940 414,275 +0.09(+1.31%)
Aug 12, 2021 6.720 6.890 6.640 6.850 276,965 +0.13(+1.93%)
Aug 11, 2021 6.750 6.750 6.600 6.720 218,438 +0.00(+0.00%)
Aug 10, 2021 6.870 6.870 6.530 6.720 351,910 -0.16(-2.33%)
Aug 09, 2021 6.850 7.070 6.840 6.880 471,260 +0.04(+0.58%)
Aug 06, 2021 6.760 6.920 6.670 6.840 365,375 +0.15(+2.24%)
Aug 05, 2021 6.460 6.750 6.440 6.690 425,131 +0.24(+3.72%)
Aug 04, 2021 6.350 6.460 6.300 6.450 273,591 +0.08(+1.26%)
Aug 03, 2021 6.490 6.490 6.280 6.370 245,493 -0.08(-1.24%)
Aug 02, 2021 6.420 6.520 6.410 6.450 270,686 +0.09(+1.42%)
Jul 30, 2021 6.420 6.570 6.330 6.360 257,497 -0.14(-2.15%)
Jul 29, 2021 6.620 6.620 6.470 6.500 183,169 -0.10(-1.52%)
Jul 28, 2021 6.400 6.630 6.390 6.600 369,873 +0.25(+3.94%)
Jul 27, 2021 6.370 6.440 6.180 6.350 365,317 -0.06(-0.94%)
Jul 26, 2021 6.670 6.670 6.330 6.410 283,459 -0.09(-1.38%)
Jul 23, 2021 6.590 6.625 6.380 6.500 235,509 -0.10(-1.52%)
Jul 22, 2021 6.720 6.800 6.590 6.600 194,457 -0.16(-2.37%)
Jul 21, 2021 6.830 6.870 6.621 6.760 250,226 +0.03(+0.45%)
Jul 20, 2021 6.300 6.730 6.300 6.730 620,396 +0.41(+6.49%)
Jul 19, 2021 6.300 6.420 6.200 6.320 416,591 -0.10(-1.56%)
Jul 16, 2021 6.350 6.520 6.280 6.420 282,759 +0.13(+2.07%)
Jul 15, 2021 6.320 6.385 6.180 6.290 226,815 -0.08(-1.26%)
Jul 14, 2021 6.780 6.775 6.330 6.370 231,970 -0.33(-4.93%)
Jul 13, 2021 6.790 6.810 6.590 6.700 711,354 -0.15(-2.19%)
Jul 12, 2021 6.710 6.960 6.670 6.850 694,336 +0.14(+2.09%)
Jul 09, 2021 6.640 6.770 6.450 6.710 1,420,091 +0.13(+1.98%)
Jul 08, 2021 6.530 6.660 6.520 6.580 498,772 -0.11(-1.64%)
Jul 07, 2021 6.870 6.870 6.560 6.690 447,908 -0.16(-2.34%)
Jul 06, 2021 7.030 7.100 6.830 6.850 590,302 -0.14(-2.00%)
Jul 02, 2021 7.470 7.470 6.990 6.990 700,410 -0.46(-6.17%)
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.