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 (%)
Mar 25, 2024 0.9347 0 +0.01(+0.77%)
Mar 22, 2024 0.8774 0.9433 0.8550 0.9276 226,018 +0.04(+4.84%)
Mar 21, 2024 0.8800 0.8995 0.8701 0.8848 123,283 -0.02(-2.22%)
Mar 20, 2024 0.8600 0.9600 0.8600 0.9049 569,315 +0.00(+0.52%)
Mar 19, 2024 0.9140 0.9400 0.8812 0.9002 359,108 +0.00(+0.02%)
Mar 18, 2024 0.9100 0.9112 0.8780 0.9000 369,911 -0.02(-1.71%)
Mar 15, 2024 0.9236 0.9400 0.9157 0.9157 150,416 -0.01(-1.25%)
Mar 14, 2024 0.9083 0.9556 0.9083 0.9273 297,302 +0.02(+1.90%)
Mar 13, 2024 0.8830 0.9140 0.8705 0.9100 88,804 +0.01(+1.39%)
Mar 12, 2024 0.8904 0.9045 0.8800 0.8975 162,645 -0.01(-1.36%)
Mar 11, 2024 0.8900 0.9100 0.8900 0.9099 139,014 +0.02(+2.26%)
Mar 08, 2024 0.8900 0.9200 0.8801 0.8898 135,005 -0.01(-1.40%)
Mar 07, 2024 0.9000 0.9200 0.8624 0.9024 158,333 -0.01(-0.77%)
Mar 06, 2024 0.8819 0.9300 0.8667 0.9094 79,769 +0.03(+3.20%)
Mar 05, 2024 0.8800 0.8999 0.8799 0.8812 131,582 -0.01(-1.18%)
Mar 04, 2024 0.9000 0.9000 0.8640 0.8917 219,076 -0.00(-0.16%)
Mar 01, 2024 0.9300 0.9400 0.8800 0.8931 221,704 -0.03(-2.92%)
Feb 29, 2024 0.9011 0.9300 0.8828 0.9200 364,685 +0.00(+0.00%)
Feb 28, 2024 0.9187 0.9348 0.8960 0.9200 418,851 +0.01(+0.55%)
Feb 27, 2024 0.8920 0.9194 0.8700 0.9150 369,101 +0.02(+2.59%)
Feb 26, 2024 0.8500 0.9000 0.8340 0.8919 668,241 +0.03(+3.46%)
Feb 23, 2024 0.8400 0.8686 0.8260 0.8621 1,118,277 +0.01(+1.30%)
Feb 22, 2024 0.8421 0.8699 0.8001 0.8510 667,456 -0.02(-2.18%)
Feb 21, 2024 0.8000 0.8800 0.7901 0.8700 843,385 +0.05(+5.60%)
Feb 20, 2024 0.8150 0.8300 0.7800 0.8239 487,252 +0.02(+2.97%)
Feb 16, 2024 0.7297 0.8200 0.7200 0.8001 1,359,437 +0.08(+11.13%)
Feb 15, 2024 0.7200 0.7300 0.7000 0.7200 1,311,350 +0.02(+2.13%)
Feb 14, 2024 0.7187 0.7200 0.7000 0.7050 241,379 -0.00(-0.24%)
Feb 13, 2024 0.7007 0.7189 0.6960 0.7067 260,083 +0.01(+1.83%)
Feb 12, 2024 0.6850 0.7200 0.6833 0.6940 571,769 -0.00(-0.24%)
Feb 09, 2024 0.7050 0.7170 0.6951 0.6957 266,267 -0.01(-1.32%)
Feb 08, 2024 0.7044 0.7200 0.6848 0.7050 533,822 -0.01(-0.75%)
Feb 07, 2024 0.7199 0.7399 0.6800 0.7103 146,758 +0.00(+0.55%)
Feb 06, 2024 0.7000 0.7390 0.6859 0.7064 549,613 +0.00(+0.63%)
Feb 05, 2024 0.6769 0.7400 0.6769 0.7020 366,955 +0.00(+0.24%)
Feb 02, 2024 0.6901 0.7200 0.6900 0.7003 260,872 +0.00(+0.07%)
Feb 01, 2024 0.6600 0.7150 0.6600 0.6998 724,028 +0.03(+4.45%)
Jan 31, 2024 0.6400 0.6800 0.6391 0.6700 218,847 +0.01(+1.48%)
Jan 30, 2024 0.6561 0.6800 0.6400 0.6602 283,709 -0.02(-2.64%)
Jan 29, 2024 0.7025 0.7198 0.6502 0.6781 520,779 -0.02(-2.57%)
Jan 26, 2024 0.6231 0.7449 0.6231 0.6960 2,009,379 +0.07(+10.37%)
Jan 25, 2024 0.5900 0.6501 0.5900 0.6306 909,120 +0.04(+6.34%)
Jan 24, 2024 0.6195 0.6200 0.5801 0.5930 525,328 +0.00(+0.51%)
Jan 23, 2024 0.5802 0.6085 0.5802 0.5900 134,106 +0.01(+1.37%)
Jan 22, 2024 0.5900 0.6040 0.5800 0.5820 201,469 -0.00(-0.61%)
Jan 19, 2024 0.5750 0.6098 0.5750 0.5856 34,564 +0.01(+1.39%)
Jan 18, 2024 0.5800 0.5950 0.5706 0.5776 301,427 -0.02(-2.74%)
Jan 17, 2024 0.5800 0.6050 0.5702 0.5939 160,914 +0.01(+2.36%)
Jan 16, 2024 0.5950 0.6366 0.5770 0.5802 161,158 -0.02(-2.70%)
Jan 12, 2024 0.6000 0.6146 0.5810 0.5963 149,487 -0.01(-1.44%)
Jan 11, 2024 0.6051 0.6301 0.5910 0.6050 154,611 -0.01(-1.79%)
Jan 10, 2024 0.6440 0.6551 0.6150 0.6160 126,497 -0.04(-6.45%)
Jan 09, 2024 0.6050 0.6600 0.6050 0.6585 354,342 +0.06(+9.57%)
Jan 08, 2024 0.6100 0.6199 0.5825 0.6010 322,736 -0.02(-3.06%)
Jan 05, 2024 0.6300 0.6350 0.6000 0.6200 208,382 -0.00(-0.16%)
Jan 04, 2024 0.5800 0.6284 0.5710 0.6210 152,225 +0.03(+5.43%)
Jan 03, 2024 0.5710 0.5980 0.5611 0.5890 142,983 -0.01(-2.37%)
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.