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 28, 2018 22.28 23.31 22.13 22.86 71,900 +0.29(+1.28%)
Sep 27, 2018 22.65 22.97 21.51 22.57 153,961 +0.04(+0.18%)
Sep 26, 2018 22.71 22.95 22.13 22.53 137,455 -0.18(-0.79%)
Sep 25, 2018 22.89 23.22 22.11 22.71 148,762 -0.14(-0.61%)
Sep 24, 2018 21.53 22.89 21.03 22.85 79,599 +1.28(+5.93%)
Sep 21, 2018 20.44 21.57 19.88 21.57 202,000 +1.16(+5.68%)
Sep 20, 2018 20.54 20.98 19.96 20.41 33,051 +0.03(+0.15%)
Sep 19, 2018 20.79 22.00 19.81 20.38 95,087 -0.27(-1.31%)
Sep 18, 2018 20.40 21.04 19.89 20.65 59,495 +0.64(+3.20%)
Sep 17, 2018 20.44 20.44 19.58 20.01 115,234 -0.50(-2.44%)
Sep 14, 2018 20.09 21.80 19.28 20.51 59,600 +0.49(+2.45%)
Sep 13, 2018 19.10 20.64 18.81 20.02 132,550 +1.04(+5.48%)
Sep 12, 2018 17.84 19.16 17.79 18.98 107,530 +1.15(+6.45%)
Sep 11, 2018 17.71 18.37 17.49 17.83 83,397 -0.09(-0.50%)
Sep 10, 2018 16.41 18.33 16.35 17.92 153,664 +1.57(+9.60%)
Sep 07, 2018 15.85 16.47 15.85 16.35 41,200 +0.39(+2.44%)
Sep 06, 2018 17.10 17.10 15.94 15.96 77,649 -1.10(-6.45%)
Sep 05, 2018 16.44 17.09 16.03 17.06 56,595 +0.59(+3.58%)
Sep 04, 2018 16.72 16.80 16.25 16.47 39,159 -0.18(-1.08%)
Aug 31, 2018 16.65 16.65 16.65 0 +0.23(+1.40%)
Aug 30, 2018 15.94 16.75 15.75 16.42 164,375 +0.48(+3.01%)
Aug 29, 2018 15.89 16.27 15.72 15.94 77,517 +0.02(+0.13%)
Aug 28, 2018 15.65 16.17 15.47 15.92 40,307 +0.30(+1.92%)
Aug 27, 2018 16.02 16.25 15.49 15.62 64,243 -0.38(-2.38%)
Aug 24, 2018 16.93 17.01 15.95 16.00 63,400 -0.96(-5.66%)
Aug 23, 2018 16.17 17.37 15.86 16.96 63,987 +0.79(+4.89%)
Aug 22, 2018 16.62 16.83 16.03 16.17 76,051 -0.45(-2.71%)
Aug 21, 2018 15.66 16.83 15.52 16.62 64,693 +0.96(+6.13%)
Aug 20, 2018 16.21 16.23 15.07 15.66 112,640 -0.53(-3.27%)
Aug 17, 2018 17.26 17.54 16.06 16.19 66,100 -1.16(-6.69%)
Aug 16, 2018 16.74 17.41 16.00 17.35 87,475 +0.75(+4.52%)
Aug 15, 2018 16.85 17.26 16.00 16.60 157,291 -0.23(-1.37%)
Aug 14, 2018 15.89 17.34 15.67 16.83 149,049 +1.16(+7.40%)
Aug 13, 2018 15.63 16.32 15.22 15.67 144,427 +0.13(+0.84%)
Aug 10, 2018 16.29 16.56 15.37 15.54 70,000 -0.83(-5.07%)
Aug 09, 2018 16.50 16.67 16.13 16.37 62,156 -0.05(-0.30%)
Aug 08, 2018 16.98 17.24 16.02 16.42 32,359 -0.18(-1.08%)
Aug 07, 2018 16.85 17.35 16.40 16.60 38,940 -0.25(-1.48%)
Aug 06, 2018 16.62 17.30 15.88 16.85 142,266 +0.10(+0.60%)
Aug 03, 2018 17.73 18.22 16.65 16.75 59,900 -0.98(-5.53%)
Aug 02, 2018 17.53 18.05 16.35 17.73 76,321 +0.16(+0.91%)
Aug 01, 2018 17.61 18.51 17.21 17.57 108,432 -0.04(-0.23%)
Jul 31, 2018 17.66 19.41 17.17 17.61 97,527 -0.02(-0.11%)
Jul 30, 2018 18.77 18.98 17.37 17.63 46,111 -1.30(-6.87%)
Jul 27, 2018 19.37 19.40 17.65 18.93 190,500 -0.40(-2.07%)
Jul 26, 2018 19.51 19.89 19.15 19.33 119,859 -0.17(-0.87%)
Jul 25, 2018 20.01 20.12 19.25 19.50 35,186 -0.48(-2.40%)
Jul 24, 2018 20.89 21.59 19.83 19.98 103,092 -1.16(-5.49%)
Jul 23, 2018 21.45 21.76 21.08 21.14 42,634 -0.35(-1.63%)
Jul 20, 2018 21.39 21.75 21.29 21.49 50,854 +0.08(+0.37%)
Jul 19, 2018 20.85 21.45 20.59 21.41 52,549 +0.55(+2.64%)
Jul 18, 2018 21.45 21.45 20.59 20.86 130,327 -0.58(-2.71%)
Jul 17, 2018 21.68 21.98 21.39 21.44 57,281 -0.17(-0.79%)
Jul 16, 2018 21.80 21.80 21.11 21.61 81,399 -0.15(-0.69%)
Jul 13, 2018 21.64 21.92 21.52 21.76 60,703 +0.02(+0.09%)
Jul 12, 2018 21.74 20.78 21.74 29,625 +0.95(+4.57%)
Jul 11, 2018 22.48 22.59 20.68 20.79 194,246 -1.70(-7.56%)
Jul 10, 2018 22.39 23.52 22.39 22.49 128,543 +0.11(+0.49%)
Jul 09, 2018 21.47 22.73 21.13 22.38 85,607 +0.98(+4.58%)
Jul 06, 2018 20.55 22.07 20.43 21.40 102,317 +0.80(+3.88%)
Jul 05, 2018 20.42 20.64 20.10 20.60 83,139 +0.36(+1.78%)
Jul 03, 2018 20.24 20.24 20.24 0 +0.00(+0.00%)
Jul 02, 2018 20.19 21.99 19.90 20.24 187,878 -0.16(-0.78%)
Jun 29, 2018 20.03 20.64 19.57 20.40 129,218 +0.53(+2.67%)
Jun 28, 2018 19.90 20.13 19.61 19.87 86,981 -0.03(-0.15%)
Jun 27, 2018 19.91 20.35 19.61 19.90 138,546 +0.10(+0.51%)
Jun 26, 2018 19.81 20.32 19.27 19.80 121,237 -0.05(-0.25%)
Jun 25, 2018 20.87 21.03 19.65 19.85 165,412 -0.90(-4.34%)
Jun 22, 2018 19.84 21.39 19.51 20.75 1,336,945 +0.94(+4.75%)
Jun 21, 2018 20.09 20.59 19.47 19.81 125,205 -0.31(-1.54%)
Jun 20, 2018 19.37 20.51 19.05 20.12 191,075 +1.06(+5.56%)
Jun 19, 2018 18.60 19.29 18.05 19.06 203,720 +0.40(+2.14%)
Jun 18, 2018 19.49 19.84 18.32 18.66 175,705 -0.91(-4.65%)
Jun 15, 2018 19.84 19.43 19.57 423,992 -0.27(-1.36%)
Jun 14, 2018 19.70 20.55 19.64 19.84 181,928 +0.16(+0.81%)
Jun 13, 2018 20.18 20.22 19.21 19.68 253,216 -0.14(-0.71%)
Jun 12, 2018 20.15 21.22 19.73 19.82 157,820 -0.48(-2.36%)
Jun 11, 2018 20.80 21.35 19.90 20.30 236,953 -0.36(-1.74%)
Jun 08, 2018 20.65 21.24 20.27 20.66 162,032 -0.32(-1.53%)
Jun 07, 2018 20.80 21.36 20.34 20.98 53,650 +0.08(+0.38%)
Jun 06, 2018 20.28 21.28 19.87 20.90 94,595 +0.91(+4.55%)
Jun 05, 2018 20.35 20.80 19.60 19.99 150,000 -0.46(-2.25%)
Jun 04, 2018 20.37 20.82 20.11 20.45 105,670 +0.25(+1.24%)
Jun 01, 2018 20.30 20.62 19.82 20.20 139,392 +0.07(+0.35%)
May 31, 2018 19.99 20.53 19.78 20.13 105,142 +0.03(+0.15%)
May 30, 2018 19.82 20.19 19.60 20.10 87,990 +0.48(+2.45%)
May 29, 2018 19.90 20.30 19.37 19.62 57,702 -0.25(-1.26%)
May 25, 2018 19.87 19.87 19.87 0 +0.06(+0.30%)
May 24, 2018 19.75 20.25 19.20 19.81 53,522 +0.04(+0.20%)
May 23, 2018 19.76 20.13 19.44 19.77 27,532 -0.26(-1.30%)
May 22, 2018 19.88 20.25 19.52 20.03 45,875 +0.30(+1.52%)
May 21, 2018 20.02 20.18 19.30 19.73 67,612 -0.13(-0.65%)
May 18, 2018 19.35 20.71 19.05 19.86 71,361 +0.51(+2.64%)
May 17, 2018 19.49 20.11 19.06 19.35 71,922 -0.21(-1.07%)
May 16, 2018 19.67 20.76 19.12 19.56 133,610 +0.17(+0.88%)
May 15, 2018 19.19 20.20 18.76 19.39 85,828 -0.04(-0.21%)
May 14, 2018 20.20 21.21 18.07 19.43 236,400 -0.75(-3.72%)
May 11, 2018 20.67 21.00 19.97 20.18 76,302 -0.40(-1.94%)
May 10, 2018 21.23 21.60 20.34 20.58 70,802 -0.41(-1.95%)
May 09, 2018 21.27 21.98 20.60 20.99 234,084 -0.26(-1.22%)
May 08, 2018 21.15 21.79 20.82 21.25 115,330 +0.15(+0.71%)
May 07, 2018 21.73 22.13 20.95 21.10 64,721 -0.45(-2.09%)
May 04, 2018 21.26 21.86 20.86 21.55 80,016 +0.33(+1.56%)
May 03, 2018 20.46 21.53 20.22 21.22 142,118 +0.72(+3.51%)
May 02, 2018 20.08 20.99 19.97 20.50 118,337 +0.42(+2.09%)
May 01, 2018 20.00 20.63 19.87 20.08 91,297 +0.09(+0.45%)
Apr 30, 2018 20.95 20.95 19.79 19.99 94,197 -0.86(-4.12%)
Apr 27, 2018 20.80 21.17 20.80 20.85 85,839 +0.21(+1.02%)
Apr 26, 2018 20.12 21.01 20.12 20.64 26,930 +0.63(+3.15%)
Apr 25, 2018 20.02 20.29 19.88 20.01 23,528 -0.07(-0.35%)
Apr 24, 2018 19.97 21.23 19.53 20.08 153,271 +0.18(+0.90%)
Apr 23, 2018 20.61 20.81 19.73 19.90 166,346 -0.50(-2.45%)
Apr 20, 2018 21.05 21.53 20.10 20.40 86,827 -0.60(-2.86%)
Apr 19, 2018 21.19 21.45 20.80 21.00 54,286 -0.40(-1.87%)
Apr 18, 2018 20.88 21.99 20.60 21.40 125,089 +0.43(+2.05%)
Apr 17, 2018 20.63 22.40 20.59 20.97 302,247 +0.60(+2.95%)
Apr 16, 2018 20.18 20.50 20.00 20.37 180,272 +0.37(+1.85%)
Apr 13, 2018 20.38 20.79 19.85 20.00 95,123 -0.03(-0.15%)
Apr 12, 2018 18.88 20.26 18.77 20.03 134,201 +1.17(+6.20%)
Apr 11, 2018 16.89 18.86 16.89 18.86 203,245 +1.93(+11.40%)
Apr 10, 2018 18.00 18.39 16.31 16.93 336,665 -0.75(-4.24%)
Apr 09, 2018 18.70 18.90 17.50 17.68 138,631 -0.36(-2.00%)
Apr 06, 2018 18.92 18.92 17.89 18.04 219,777 -0.65(-3.48%)
Apr 05, 2018 17.91 18.94 17.79 18.69 324,157 +1.03(+5.83%)
Apr 04, 2018 16.45 18.00 16.30 17.66 220,582 +1.17(+7.10%)
Apr 03, 2018 17.70 17.79 16.12 16.49 286,230 -1.23(-6.94%)
Apr 02, 2018 18.68 19.09 16.57 17.72 198,697 -0.98(-5.24%)
Mar 29, 2018 18.70 18.70 18.70 0 +0.04(+0.21%)
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.