FIXX - Homology Medicines, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201919.3420.3019.2420.1120.11111,500
Jun 17, 201918.5120.4718.5119.1319.13283,300
Jun 14, 201918.3018.6017.9818.5518.55132,100
Jun 13, 201918.4018.8517.6318.4518.45271,500
Jun 12, 201918.7519.2718.3718.4018.40187,800
Jun 11, 201919.4119.4118.2718.6718.67300,800
Jun 10, 201919.9120.0819.0019.1919.19131,700
Jun 07, 201919.5120.1019.4419.8019.80124,800
Jun 06, 201919.7919.9419.3519.5119.51139,100
Jun 05, 201919.9220.0019.5319.8319.83106,600
Jun 04, 201919.9220.3819.5119.9319.93155,300
Jun 03, 201920.1520.5019.4319.6719.67344,200
May 31, 201920.1420.6219.7820.2420.24111,600
May 30, 201921.2321.2320.2220.4020.40192,700
May 29, 201920.2520.8520.0620.6020.60140,200
May 28, 201920.1020.8920.0020.4220.42205,700
May 24, 201920.5621.3020.0020.0520.05135,700
May 23, 201921.6121.8220.0020.4820.48314,800
May 22, 201922.6722.9121.8321.9121.91104,300
May 21, 201922.0722.8421.5122.6522.65201,200
May 20, 201922.1623.0621.8922.1322.1371,500
May 17, 201922.1822.6421.9022.4022.40124,900
May 16, 201922.5222.8321.8822.3522.35249,300
May 15, 201922.4222.8922.3422.5222.52137,400
May 14, 201921.4222.9721.4222.6522.65228,300
May 13, 201922.2822.4421.8222.2222.22173,600
May 10, 201922.1823.0022.0222.7322.73217,400
May 09, 201922.0022.5821.0822.3722.37137,400
May 08, 201922.4823.0821.9422.1822.18185,500
May 07, 201922.2022.7522.1022.5422.54326,800
May 06, 201921.9223.1421.6922.7022.70368,500
May 03, 201921.8022.4421.6322.3222.32183,400
May 02, 201921.3521.9921.3521.6921.69162,000
May 01, 201921.6821.8421.0421.4221.42300,500
Apr 30, 201922.1422.4721.1521.5221.52285,100
Apr 29, 201922.2922.6721.6922.2122.21235,100
Apr 26, 201922.4222.5822.1522.3222.32155,000
Apr 25, 201922.0422.6821.8822.4422.44138,300
Apr 24, 201923.3323.3521.9822.0822.08232,000
Apr 23, 201921.6623.4921.6623.2623.26469,200
Apr 22, 201922.3022.7721.3321.8221.82366,400
Apr 18, 201922.6123.1122.0222.1622.161,196,400
Apr 17, 201922.7623.1021.8022.7822.78512,700
Apr 16, 201922.9923.3022.5022.7722.77682,600
Apr 15, 201922.2722.8322.2122.4322.43674,100
Apr 12, 201922.5022.6722.0022.3922.39631,500
Apr 11, 201922.2422.9021.7122.0522.05791,400
Apr 10, 201922.0022.3921.6422.1122.112,463,900
Apr 09, 201927.5728.5723.5223.5723.57474,100
Apr 08, 201930.1830.1828.5629.5629.56112,800
Apr 05, 201929.3531.5029.3530.3430.34275,500
Apr 04, 201929.1029.6928.6729.2729.27131,100
Apr 03, 201930.1030.1028.2829.0829.0896,800
Apr 02, 201928.2829.9326.6829.4429.44256,300
Apr 01, 201927.9029.2227.5629.1429.14139,800
Mar 29, 201928.1228.3627.3527.7327.7399,300
Mar 28, 201927.3928.0827.1927.9627.9658,000
Mar 27, 201927.0727.8326.3127.2327.2376,100
Mar 26, 201926.4927.4626.3927.0427.0470,800
Mar 25, 201925.8226.4524.9026.3026.30115,300
Mar 22, 201928.2028.2425.7025.7625.76106,500
Mar 21, 201927.4629.2927.0028.3528.35341,300
Mar 20, 201927.0428.2127.0427.4827.4874,000
Mar 19, 201927.9428.3226.7427.1227.1283,900
Mar 18, 201926.6028.2826.3027.9127.91156,700
Mar 15, 201926.2427.6226.0826.4926.49226,400
Mar 14, 201925.8826.8425.5826.2626.2677,500
Mar 13, 201926.0226.2424.9925.7825.7887,600
Mar 12, 201927.2027.6525.8525.9925.99162,500
Mar 11, 201926.4027.3626.4027.2127.2141,900
Mar 08, 201927.9527.9526.0526.4026.4070,400
Mar 07, 201926.7828.4426.0128.1128.11323,100
Mar 06, 201928.1428.1425.8226.6126.61159,000
Mar 05, 201928.7829.5727.8128.1328.13118,700
Mar 04, 201929.2630.3427.9328.7128.71118,900
Mar 01, 201929.7630.5728.8329.0029.00256,600
Feb 28, 201929.6330.0228.2529.4829.4886,200
Feb 27, 201929.0031.8028.3829.5729.57436,800
Feb 26, 201926.8929.8726.8928.9928.99349,000
Feb 25, 201924.5027.0924.1027.0227.02378,600
Feb 22, 201924.2424.7323.7024.2424.2474,200
Feb 21, 201924.6624.9023.7524.0824.08107,200
Feb 20, 201924.6824.9023.8824.8024.80114,600
Feb 19, 201924.4324.6123.6124.0324.0392,600
Feb 15, 201923.6124.5622.8724.4224.42143,600
Feb 14, 201924.1024.1023.1523.4423.4491,100
Feb 13, 201923.8424.7523.5624.1024.1073,800
Feb 12, 201922.2224.2322.2223.7123.7158,400
Feb 11, 201921.6522.2621.5321.8921.8963,500
Feb 08, 201920.8221.9420.5621.4321.4394,000
Feb 07, 201921.2821.7020.1920.8820.8848,500
Feb 06, 201921.3921.8921.3021.4521.4542,700
Feb 05, 201921.6422.5421.3121.3921.3974,700
Feb 04, 201921.0421.5820.6921.5521.5591,100
Feb 01, 201920.3820.9619.8620.8320.8379,200
Jan 31, 201920.2421.4320.2020.2720.2774,100
Jan 30, 201919.9720.2618.6220.2520.2581,100
Jan 29, 201920.8220.8219.6819.7619.76144,500
Jan 28, 201921.6021.8620.5220.7720.77170,000
Jan 25, 201921.9222.1721.1121.7021.70162,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...