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 (%)
Dec 31, 2020 11.29 11.29 11.29 312,766 -0.46(-3.91%)
Dec 30, 2020 11.58 12.00 11.56 11.75 312,766 +0.20(+1.73%)
Dec 29, 2020 12.28 12.44 11.09 11.55 579,735 -0.76(-6.17%)
Dec 28, 2020 12.69 12.84 12.25 12.31 385,827 -0.34(-2.69%)
Dec 24, 2020 12.91 13.00 12.40 12.65 144,600 -0.27(-2.09%)
Dec 23, 2020 13.40 13.57 12.62 12.92 541,071 -0.37(-2.78%)
Dec 22, 2020 12.87 13.54 12.70 13.29 596,327 +0.49(+3.83%)
Dec 21, 2020 12.37 12.97 11.63 12.80 772,097 +0.46(+3.73%)
Dec 18, 2020 11.75 12.87 11.67 12.34 997,300 +0.60(+5.11%)
Dec 17, 2020 11.44 11.75 11.10 11.74 625,895 +0.25(+2.18%)
Dec 16, 2020 11.54 12.15 11.00 11.49 761,293 +0.26(+2.32%)
Dec 15, 2020 12.00 12.06 10.66 11.23 1,279,234 -0.74(-6.18%)
Dec 14, 2020 11.47 14.85 11.28 11.97 11,202,198 +1.74(+17.01%)
Dec 11, 2020 9.950 10.27 9.900 10.23 1,200,200 +0.35(+3.54%)
Dec 10, 2020 8.900 9.900 8.820 9.880 504,426 +0.96(+10.76%)
Dec 09, 2020 9.550 9.585 8.700 8.920 759,723 -0.42(-4.50%)
Dec 08, 2020 9.610 9.710 9.290 9.340 571,854 -0.27(-2.81%)
Dec 07, 2020 9.800 9.970 9.450 9.610 380,013 -0.18(-1.84%)
Dec 04, 2020 9.800 9.820 9.650 9.790 201,900 +0.02(+0.20%)
Dec 03, 2020 9.840 9.940 9.640 9.770 209,752 +0.00(+0.00%)
Dec 02, 2020 9.820 9.879 9.610 9.770 209,858 -0.05(-0.51%)
Dec 01, 2020 9.900 9.912 9.530 9.820 332,646 -0.02(-0.20%)
Nov 30, 2020 9.850 9.990 9.610 9.840 383,907 +0.07(+0.72%)
Nov 27, 2020 9.650 9.780 9.525 9.770 245,700 +0.17(+1.77%)
Nov 25, 2020 9.610 9.680 9.520 9.600 254,900 +0.00(+0.00%)
Nov 24, 2020 9.750 9.910 9.470 9.600 378,767 -0.01(-0.10%)
Nov 23, 2020 9.980 9.980 9.500 9.610 495,390 -0.25(-2.54%)
Nov 20, 2020 9.940 10.09 9.710 9.860 513,500 +0.14(+1.44%)
Nov 19, 2020 9.640 9.830 9.400 9.720 409,126 +0.08(+0.83%)
Nov 18, 2020 10.04 10.04 9.570 9.640 290,027 -0.36(-3.60%)
Nov 17, 2020 10.05 10.10 9.730 10.00 221,892 -0.01(-0.10%)
Nov 16, 2020 10.25 10.35 9.910 10.01 305,855 +0.06(+0.60%)
Nov 13, 2020 9.980 10.09 9.850 9.950 449,100 +0.04(+0.40%)
Nov 12, 2020 9.820 10.04 9.760 9.910 590,488 +0.13(+1.33%)
Nov 11, 2020 9.780 9.950 9.530 9.780 472,721 +0.17(+1.77%)
Nov 10, 2020 10.19 10.29 9.550 9.610 567,714 -0.26(-2.63%)
Nov 09, 2020 11.70 11.76 9.730 9.870 2,405,096 +0.37(+3.89%)
Nov 06, 2020 11.92 12.24 9.190 9.500 1,541,200 -2.50(-20.83%)
Nov 05, 2020 10.98 12.02 10.94 12.00 440,492 +0.97(+8.79%)
Nov 04, 2020 10.54 11.11 10.54 11.03 390,487 +0.52(+4.95%)
Nov 03, 2020 10.46 10.64 10.24 10.51 152,430 +0.19(+1.84%)
Nov 02, 2020 10.66 10.66 10.05 10.32 290,839 -0.25(-2.37%)
Oct 30, 2020 11.03 11.13 10.41 10.57 205,300 -0.53(-4.77%)
Oct 29, 2020 10.64 11.19 10.40 11.10 192,189 +0.49(+4.62%)
Oct 28, 2020 10.90 10.98 10.40 10.61 234,697 -0.57(-5.10%)
Oct 27, 2020 11.05 11.40 10.85 11.18 294,341 +0.18(+1.64%)
Oct 26, 2020 11.15 11.29 10.77 11.00 263,273 -0.23(-2.05%)
Oct 23, 2020 11.25 11.47 10.96 11.23 168,600 -0.02(-0.18%)
Oct 22, 2020 10.64 11.29 10.59 11.25 242,997 +0.68(+6.43%)
Oct 21, 2020 10.73 10.85 10.50 10.57 259,050 -0.21(-1.95%)
Oct 20, 2020 10.71 10.88 10.39 10.78 183,760 +0.11(+1.03%)
Oct 19, 2020 10.85 11.10 10.50 10.67 329,463 -0.28(-2.56%)
Oct 16, 2020 10.77 11.03 10.66 10.95 222,700 +0.19(+1.77%)
Oct 15, 2020 10.48 10.77 10.30 10.76 250,262 +0.04(+0.37%)
Oct 14, 2020 11.30 11.59 10.67 10.72 377,679 -0.63(-5.55%)
Oct 13, 2020 11.21 11.44 11.06 11.35 154,081 +0.11(+0.98%)
Oct 12, 2020 10.88 11.45 10.61 11.24 398,210 +0.35(+3.21%)
Oct 09, 2020 11.27 11.38 10.56 10.89 555,000 -0.49(-4.31%)
Oct 08, 2020 11.56 11.60 11.23 11.38 183,405 -0.02(-0.18%)
Oct 07, 2020 11.13 11.50 11.00 11.40 360,610 +0.25(+2.24%)
Oct 06, 2020 11.72 11.75 11.03 11.15 474,283 -0.68(-5.75%)
Oct 05, 2020 11.00 11.87 11.00 11.83 388,926 +0.88(+8.04%)
Oct 02, 2020 10.78 11.32 10.70 10.95 280,000 -0.12(-1.04%)
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.