Skip to main content

Homology Medicines Inc (NQ: FIXX )

1.500 -0.030 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 1.520 1.567 1.500 1.500 86,197 -0.03(-1.96%)
Jan 26, 2023 1.570 1.580 1.470 1.530 124,254 -0.03(-1.92%)
Jan 25, 2023 1.600 1.610 1.520 1.560 65,726 -0.07(-4.29%)
Jan 24, 2023 1.660 1.755 1.600 1.630 72,515 -0.03(-1.81%)
Jan 23, 2023 1.630 1.690 1.610 1.660 55,627 +0.02(+1.22%)
Jan 20, 2023 1.550 1.670 1.550 1.640 69,132 +0.10(+6.49%)
Jan 19, 2023 1.530 1.570 1.500 1.540 34,227 +0.00(+0.00%)
Jan 18, 2023 1.680 1.750 1.530 1.540 124,632 -0.14(-8.33%)
Jan 17, 2023 1.660 1.700 1.610 1.680 93,917 +0.04(+2.44%)
Jan 13, 2023 1.610 1.695 1.570 1.640 73,050 +0.00(+0.00%)
Jan 12, 2023 1.590 1.650 1.570 1.640 48,810 +0.04(+2.50%)
Jan 11, 2023 1.530 1.610 1.490 1.600 45,903 +0.06(+3.90%)
Jan 10, 2023 1.630 1.630 1.520 1.540 126,542 -0.11(-6.67%)
Jan 09, 2023 1.630 1.670 1.550 1.650 96,222 +0.07(+4.43%)
Jan 06, 2023 1.390 1.590 1.380 1.580 202,313 +0.09(+6.04%)
Jan 05, 2023 1.310 1.490 1.310 1.490 234,343 +0.19(+14.62%)
Jan 04, 2023 1.210 1.420 1.210 1.300 141,416 +0.10(+8.33%)
Jan 03, 2023 1.280 1.310 1.200 1.200 39,281 -0.06(-4.76%)
Dec 30, 2022 1.150 1.260 1.113 1.260 172,061 +0.09(+7.69%)
Dec 29, 2022 1.120 1.200 1.100 1.170 207,186 +0.08(+7.34%)
Dec 28, 2022 1.150 1.180 1.040 1.090 276,030 -0.06(-5.22%)
Dec 27, 2022 1.190 1.200 1.120 1.150 148,657 -0.04(-3.36%)
Dec 23, 2022 1.220 1.250 1.160 1.190 141,855 -0.06(-4.80%)
Dec 22, 2022 1.300 1.345 1.180 1.250 244,475 -0.05(-3.85%)
Dec 21, 2022 1.350 1.400 1.240 1.300 249,363 -0.03(-2.26%)
Dec 20, 2022 1.300 1.357 1.250 1.330 255,087 +0.03(+2.31%)
Dec 19, 2022 1.410 1.420 1.280 1.300 254,531 -0.07(-5.11%)
Dec 16, 2022 1.450 1.500 1.350 1.370 508,104 -0.13(-8.67%)
Dec 15, 2022 1.540 1.570 1.440 1.500 150,364 -0.06(-3.85%)
Dec 14, 2022 1.580 1.640 1.520 1.560 135,351 -0.04(-2.50%)
Dec 13, 2022 1.530 1.615 1.480 1.600 197,588 +0.10(+6.67%)
Dec 12, 2022 1.400 1.500 1.370 1.500 110,358 +0.12(+8.70%)
Dec 09, 2022 1.430 1.450 1.370 1.380 68,658 -0.05(-3.50%)
Dec 08, 2022 1.390 1.450 1.390 1.430 75,577 +0.03(+2.14%)
Dec 07, 2022 1.430 1.460 1.390 1.400 84,350 -0.04(-2.78%)
Dec 06, 2022 1.500 1.540 1.400 1.440 190,829 -0.03(-2.04%)
Dec 05, 2022 1.510 1.520 1.410 1.470 177,835 -0.04(-2.65%)
Dec 02, 2022 1.500 1.540 1.460 1.510 100,126 +0.01(+0.67%)
Dec 01, 2022 1.540 1.570 1.470 1.500 86,246 -0.04(-2.60%)
Nov 30, 2022 1.430 1.570 1.400 1.540 133,491 +0.11(+7.69%)
Nov 29, 2022 1.420 1.490 1.330 1.430 436,114 +0.00(+0.00%)
Nov 28, 2022 1.520 1.560 1.410 1.430 211,591 -0.12(-7.74%)
Nov 25, 2022 1.590 1.640 1.520 1.550 177,822 -0.07(-4.32%)
Nov 23, 2022 1.800 1.810 1.550 1.620 233,192 -0.18(-10.00%)
Nov 22, 2022 1.670 1.820 1.650 1.800 129,830 +0.11(+6.51%)
Nov 21, 2022 1.910 1.950 1.660 1.690 208,494 -0.22(-11.52%)
Nov 18, 2022 2.000 2.025 1.880 1.910 111,335 -0.10(-4.98%)
Nov 17, 2022 2.020 2.280 1.970 2.010 343,477 -0.03(-1.47%)
Nov 16, 2022 1.770 2.290 1.750 2.040 714,782 +0.27(+15.25%)
Nov 15, 2022 1.610 1.780 1.610 1.770 223,925 +0.17(+10.62%)
Nov 14, 2022 1.500 1.630 1.450 1.600 287,640 +0.10(+6.67%)
Nov 11, 2022 1.400 1.550 1.400 1.500 184,571 +0.09(+6.38%)
Nov 10, 2022 1.450 1.450 1.370 1.410 112,353 +0.06(+4.44%)
Nov 09, 2022 1.390 1.401 1.300 1.350 84,338 -0.05(-3.57%)
Nov 08, 2022 1.420 1.460 1.380 1.400 99,630 -0.04(-2.78%)
Nov 07, 2022 1.430 1.460 1.380 1.440 63,030 +0.00(+0.00%)
Nov 04, 2022 1.460 1.460 1.350 1.440 166,023 +0.02(+1.41%)
Nov 03, 2022 1.450 1.450 1.350 1.420 107,830 -0.05(-3.40%)
Nov 02, 2022 1.500 1.500 1.450 1.470 39,996 -0.04(-2.65%)
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.