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 31, 2020 15.96 16.07 15.41 15.65 176,100 -0.34(-2.13%)
Jan 30, 2020 15.27 16.93 15.25 15.99 713,365 +0.67(+4.37%)
Jan 29, 2020 15.40 15.63 15.22 15.32 254,350 -0.08(-0.52%)
Jan 28, 2020 15.60 15.81 15.32 15.40 171,951 -0.11(-0.71%)
Jan 27, 2020 15.74 16.92 15.46 15.51 411,395 -0.20(-1.27%)
Jan 24, 2020 16.59 16.68 15.50 15.71 641,500 -0.77(-4.64%)
Jan 23, 2020 16.20 16.74 15.73 16.48 240,826 +0.30(+1.89%)
Jan 22, 2020 16.50 16.82 16.15 16.17 146,177 -0.31(-1.88%)
Jan 21, 2020 17.36 17.53 16.33 16.48 261,863 -0.86(-4.96%)
Jan 17, 2020 17.77 18.23 17.24 17.34 297,000 -0.27(-1.53%)
Jan 16, 2020 17.50 17.71 17.20 17.61 185,639 +0.22(+1.27%)
Jan 15, 2020 17.28 17.61 17.09 17.39 234,346 +0.15(+0.87%)
Jan 14, 2020 17.34 17.65 17.15 17.24 262,003 -0.10(-0.58%)
Jan 13, 2020 17.89 17.89 17.31 17.34 285,712 -0.53(-2.97%)
Jan 10, 2020 17.85 18.66 17.75 17.87 196,000 +0.04(+0.22%)
Jan 09, 2020 18.12 18.53 17.61 17.83 275,062 -0.14(-0.78%)
Jan 08, 2020 18.35 18.55 17.87 17.97 281,550 -0.38(-2.07%)
Jan 07, 2020 18.48 18.82 18.02 18.35 221,395 -0.06(-0.33%)
Jan 06, 2020 18.50 19.20 18.31 18.41 287,295 -0.28(-1.50%)
Jan 03, 2020 20.31 21.23 18.30 18.69 753,200 -1.84(-8.96%)
Jan 02, 2020 20.70 20.87 20.38 20.53 304,741 -0.17(-0.82%)
Dec 31, 2019 20.79 21.00 20.33 20.70 344,000 -0.09(-0.43%)
Dec 30, 2019 21.56 21.60 20.75 20.79 309,723 -0.80(-3.71%)
Dec 27, 2019 21.86 22.06 21.37 21.59 234,700 -0.26(-1.19%)
Dec 26, 2019 22.37 22.50 21.67 21.85 122,285 -0.34(-1.53%)
Dec 24, 2019 22.01 22.21 21.70 22.19 474,300 +0.18(+0.82%)
Dec 23, 2019 21.39 22.30 21.12 22.01 324,269 +0.59(+2.75%)
Dec 20, 2019 21.46 21.54 20.72 21.42 558,500 +0.06(+0.28%)
Dec 19, 2019 20.77 21.98 20.77 21.36 1,411,223 +0.61(+2.91%)
Dec 18, 2019 19.50 21.75 19.50 20.75 1,446,709 -1.00(-4.57%)
Dec 17, 2019 21.86 22.17 21.30 21.75 305,476 -0.19(-0.87%)
Dec 16, 2019 21.00 22.45 20.85 21.94 417,799 +1.23(+5.94%)
Dec 13, 2019 20.18 21.41 20.18 20.71 206,100 +0.56(+2.78%)
Dec 12, 2019 20.52 21.59 20.00 20.15 502,208 +0.23(+1.15%)
Dec 11, 2019 18.59 20.58 17.66 19.92 1,256,300 +1.35(+7.27%)
Dec 10, 2019 17.52 18.61 17.33 18.57 272,083 +1.00(+5.69%)
Dec 09, 2019 18.29 18.62 17.45 17.57 255,510 -0.60(-3.30%)
Dec 06, 2019 17.46 18.34 17.17 18.17 349,200 +0.40(+2.25%)
Dec 05, 2019 17.98 17.98 17.13 17.77 417,111 -0.19(-1.06%)
Dec 04, 2019 18.20 18.20 17.22 17.96 281,132 -0.36(-1.97%)
Dec 03, 2019 17.89 18.63 17.10 18.32 667,880 +1.18(+6.88%)
Dec 02, 2019 16.07 17.18 15.95 17.14 422,446 +1.14(+7.13%)
Nov 29, 2019 15.55 16.38 15.40 16.00 176,100 +0.45(+2.89%)
Nov 27, 2019 15.36 15.61 14.23 15.55 162,400 +0.30(+1.97%)
Nov 26, 2019 15.14 15.62 14.82 15.25 625,492 +0.18(+1.16%)
Nov 25, 2019 15.12 15.33 14.57 15.07 188,674 +0.14(+0.97%)
Nov 22, 2019 14.37 15.10 14.31 14.93 195,000 +0.58(+4.04%)
Nov 21, 2019 14.46 14.46 13.89 14.35 193,198 -0.07(-0.49%)
Nov 20, 2019 14.13 14.62 14.04 14.42 349,023 +0.27(+1.91%)
Nov 19, 2019 13.75 14.52 13.69 14.15 669,672 +0.48(+3.51%)
Nov 18, 2019 13.48 13.71 13.28 13.67 249,253 +0.22(+1.64%)
Nov 15, 2019 13.39 13.51 12.90 13.45 209,800 +0.12(+0.90%)
Nov 14, 2019 12.09 13.54 11.92 13.33 479,668 +1.24(+10.26%)
Nov 13, 2019 11.47 12.70 11.10 12.09 250,735 +0.62(+5.41%)
Nov 12, 2019 11.43 11.72 11.23 11.47 114,806 +0.05(+0.44%)
Nov 11, 2019 11.46 11.71 11.05 11.42 152,087 -0.03(-0.26%)
Nov 08, 2019 11.87 11.89 11.26 11.45 171,000 -0.44(-3.70%)
Nov 07, 2019 11.87 12.07 11.55 11.89 179,117 +0.11(+0.93%)
Nov 06, 2019 12.37 12.51 11.69 11.78 184,593 -0.60(-4.85%)
Nov 05, 2019 12.61 12.76 12.17 12.38 145,910 -0.22(-1.75%)
Nov 04, 2019 12.71 12.95 12.46 12.60 305,362 -0.13(-1.02%)
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.