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 (%)
May 31, 2022 1.530 1.720 1.450 1.470 1,925,871 -0.04(-2.65%)
May 27, 2022 1.450 1.540 1.410 1.510 306,803 +0.06(+4.14%)
May 26, 2022 1.430 1.480 1.410 1.450 216,410 +0.02(+1.40%)
May 25, 2022 1.360 1.440 1.300 1.430 325,926 +0.04(+2.88%)
May 24, 2022 1.440 1.496 1.360 1.390 250,399 -0.09(-6.08%)
May 23, 2022 1.540 1.610 1.468 1.480 222,044 -0.07(-4.52%)
May 20, 2022 1.670 1.700 1.490 1.550 371,574 -0.10(-6.06%)
May 19, 2022 1.400 1.710 1.330 1.650 728,442 +0.24(+17.02%)
May 18, 2022 1.500 1.600 1.410 1.410 243,274 -0.10(-6.62%)
May 17, 2022 1.430 1.550 1.430 1.510 457,500 +0.07(+4.86%)
May 16, 2022 1.390 1.530 1.390 1.440 340,348 +0.04(+2.86%)
May 13, 2022 1.600 1.620 1.390 1.400 936,560 -0.17(-10.83%)
May 12, 2022 1.600 1.700 1.550 1.570 246,358 -0.04(-2.48%)
May 11, 2022 1.810 1.820 1.600 1.610 218,289 -0.23(-12.50%)
May 10, 2022 1.700 1.860 1.680 1.840 336,832 +0.17(+10.18%)
May 09, 2022 1.810 1.830 1.650 1.670 257,688 -0.20(-10.70%)
May 06, 2022 1.910 1.910 1.760 1.870 238,983 -0.09(-4.59%)
May 05, 2022 1.880 2.180 1.730 1.960 677,821 +0.08(+4.26%)
May 04, 2022 1.800 1.910 1.670 1.880 451,300 +0.09(+5.03%)
May 03, 2022 1.700 1.815 1.680 1.790 332,373 +0.09(+5.29%)
May 02, 2022 1.680 1.740 1.630 1.700 377,057 +0.04(+2.41%)
Apr 29, 2022 1.640 1.779 1.640 1.660 249,301 -0.03(-1.78%)
Apr 28, 2022 1.630 1.700 1.560 1.690 289,989 +0.08(+4.97%)
Apr 27, 2022 1.660 1.770 1.610 1.610 373,329 -0.05(-3.01%)
Apr 26, 2022 1.780 1.790 1.645 1.660 305,355 -0.16(-8.79%)
Apr 25, 2022 1.750 1.850 1.750 1.820 308,704 +0.04(+2.25%)
Apr 22, 2022 1.770 1.870 1.770 1.780 339,227 +0.00(+0.00%)
Apr 21, 2022 1.930 1.970 1.755 1.780 480,140 -0.14(-7.29%)
Apr 20, 2022 2.060 2.060 1.910 1.920 482,716 -0.13(-6.34%)
Apr 19, 2022 2.060 2.120 2.010 2.050 551,261 +0.00(+0.00%)
Apr 18, 2022 2.140 2.157 1.938 2.050 923,892 -0.05(-2.38%)
Apr 14, 2022 2.110 2.220 2.080 2.100 426,765 -0.02(-0.94%)
Apr 13, 2022 2.220 2.270 2.110 2.120 543,717 -0.09(-4.07%)
Apr 12, 2022 2.350 2.430 2.210 2.210 481,345 -0.13(-5.56%)
Apr 11, 2022 2.410 2.440 2.320 2.340 423,263 -0.11(-4.49%)
Apr 08, 2022 2.540 2.540 2.360 2.450 434,810 -0.06(-2.39%)
Apr 07, 2022 2.560 2.610 2.410 2.510 454,171 -0.03(-1.18%)
Apr 06, 2022 2.820 2.840 2.530 2.540 1,024,263 -0.34(-11.81%)
Apr 05, 2022 3.120 3.155 2.860 2.880 589,095 -0.24(-7.69%)
Apr 04, 2022 3.000 3.265 3.000 3.120 511,876 +0.14(+4.70%)
Apr 01, 2022 3.020 3.040 2.960 2.980 325,171 -0.06(-1.97%)
Mar 31, 2022 3.030 3.072 2.930 3.040 287,233 +0.02(+0.66%)
Mar 30, 2022 3.180 3.250 3.010 3.020 384,102 -0.14(-4.43%)
Mar 29, 2022 3.160 3.305 3.091 3.160 369,038 +0.09(+2.93%)
Mar 28, 2022 3.060 3.165 2.950 3.070 334,156 +0.01(+0.33%)
Mar 25, 2022 3.230 3.250 3.010 3.060 374,237 -0.16(-4.97%)
Mar 24, 2022 3.290 3.450 3.120 3.220 376,791 -0.04(-1.23%)
Mar 23, 2022 3.460 3.470 3.250 3.260 257,462 -0.22(-6.32%)
Mar 22, 2022 3.380 3.520 3.350 3.480 268,263 +0.12(+3.57%)
Mar 21, 2022 3.410 3.485 3.280 3.360 345,234 +0.00(+0.00%)
Mar 18, 2022 3.540 3.570 3.360 3.360 467,577 -0.13(-3.72%)
Mar 17, 2022 3.150 3.520 3.080 3.490 332,900 +0.35(+11.15%)
Mar 16, 2022 3.050 3.170 2.930 3.140 429,842 +0.21(+7.17%)
Mar 15, 2022 3.070 3.070 2.905 2.930 731,523 -0.07(-2.33%)
Mar 14, 2022 3.210 3.210 2.960 3.000 327,555 -0.16(-5.06%)
Mar 11, 2022 3.300 3.390 3.135 3.160 253,588 -0.10(-3.07%)
Mar 10, 2022 3.350 3.425 3.240 3.260 214,520 -0.17(-4.96%)
Mar 09, 2022 3.260 3.440 3.160 3.430 340,052 +0.27(+8.54%)
Mar 08, 2022 3.130 3.360 3.050 3.160 405,990 +0.06(+1.94%)
Mar 07, 2022 3.040 3.105 2.910 3.100 428,618 +0.08(+2.65%)
Mar 04, 2022 3.240 3.250 3.010 3.020 393,474 -0.24(-7.36%)
Mar 03, 2022 3.610 3.620 3.180 3.260 685,323 -0.33(-9.19%)
Mar 02, 2022 3.590 3.630 3.420 3.590 513,627 +0.04(+1.13%)
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.