U.S. Markets close in 6 hrs 5 mins

Homology Medicines, Inc. (FIXX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.60-0.00 (-0.02%)
As of 9:54AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20209.619.669.559.609.6010,962
Nov 24, 20209.759.919.479.609.60376,800
Nov 23, 20209.989.989.509.619.61491,600
Nov 20, 20209.9410.099.719.869.86512,600
Nov 19, 20209.649.839.409.729.72417,900
Nov 18, 202010.0410.049.579.649.64290,000
Nov 17, 202010.0510.109.7310.0010.00221,900
Nov 16, 202010.2510.359.9110.0110.01306,400
Nov 13, 20209.9810.099.859.959.95446,900
Nov 12, 20209.8210.049.769.919.91590,500
Nov 11, 20209.789.959.539.789.78472,700
Nov 10, 202010.1910.299.559.619.61567,700
Nov 09, 202011.7611.769.739.879.872,406,100
Nov 06, 202011.9212.249.199.509.501,541,200
Nov 05, 202010.9812.0210.9412.0012.00440,500
Nov 04, 202010.5411.1110.5411.0311.03390,500
Nov 03, 202010.4610.6410.2410.5110.51152,400
Nov 02, 202010.6610.6610.0510.3210.32290,800
Oct 30, 202011.0311.1310.4110.5710.57205,300
Oct 29, 202010.6411.1910.4011.1011.10192,200
Oct 28, 202010.9010.9810.4010.6110.61234,700
Oct 27, 202011.0511.4010.8511.1811.18294,300
Oct 26, 202011.1511.2910.7711.0011.00263,800
Oct 23, 202011.2511.4710.9611.2311.23168,500
Oct 22, 202010.6411.2810.5911.2511.25243,000
Oct 21, 202010.7310.8510.5010.5710.57259,100
Oct 20, 202010.7110.8810.3910.7810.78183,800
Oct 19, 202010.8511.1010.5010.6710.67330,100
Oct 16, 202010.7711.0310.6610.9510.95222,700
Oct 15, 202010.4810.7710.3010.7610.76250,300
Oct 14, 202011.3011.5910.6710.7210.72377,700
Oct 13, 202011.2111.4411.0611.3511.35154,100
Oct 12, 202010.8811.4510.6111.2411.24398,000
Oct 09, 202011.2711.3810.5610.8910.89555,000
Oct 08, 202011.5611.6011.2311.3811.38183,400
Oct 07, 202011.1311.5011.0011.4011.40360,600
Oct 06, 202011.7211.7511.0311.1511.15474,300
Oct 05, 202011.0011.8711.0011.8311.83388,900
Oct 02, 202010.7811.3210.7010.9510.95280,000
Oct 01, 202010.7511.2210.6511.0611.06339,000
Sep 30, 202010.6010.9710.4810.7010.70277,200
Sep 29, 202010.7410.8010.4110.6010.60321,900
Sep 28, 202011.2811.3510.6610.7710.77355,800
Sep 25, 202010.8011.0310.6011.0211.02317,600
Sep 24, 202010.7110.9710.4510.8010.80337,500
Sep 23, 202011.2011.4510.7210.7410.74335,100
Sep 22, 202010.7211.2810.5211.2511.25345,200
Sep 21, 202011.2611.2910.3710.6610.66451,600
Sep 18, 202010.5511.8210.4811.5211.521,683,100
Sep 17, 202010.5110.7510.3410.5010.50191,600
Sep 16, 202010.6411.0710.6110.6210.62239,900
Sep 15, 202010.7611.0010.5010.6410.64263,400
Sep 14, 202010.0910.7710.0910.6810.68499,300
Sep 11, 202010.1210.249.839.999.99260,400
Sep 10, 202010.4010.7010.0910.1210.12297,000
Sep 09, 202010.1810.5010.0010.2510.25323,300
Sep 08, 20209.7310.699.6510.1810.18392,700
Sep 04, 20209.9410.069.199.949.94590,100
Sep 03, 202010.6910.809.9810.1010.10463,000
Sep 02, 202010.9711.0410.4410.5510.55431,900
Sep 01, 202010.5611.7010.3010.9310.931,444,400
Aug 31, 202010.7110.8410.5810.6310.63342,800
Aug 28, 202010.6410.7110.5010.6510.65235,700
Aug 27, 202010.8610.8810.5210.6410.64256,300
Aug 26, 202011.1111.2010.8610.8810.88278,500
Aug 25, 202010.6511.1410.5011.1211.12353,100
Aug 24, 202011.0011.0010.3410.7410.74466,400
Aug 21, 202010.8710.9510.6510.7510.75302,300
Aug 20, 202010.8110.9510.6010.9210.92298,200
Aug 19, 202011.0711.2710.8110.8310.83339,300
Aug 18, 202011.5111.7011.0511.1811.18392,100
Aug 17, 202011.1911.5311.0211.5311.53328,400
Aug 14, 202011.1311.3810.8711.1211.12437,100
Aug 13, 202011.1611.3110.9811.1911.19439,300
Aug 12, 202011.0911.4110.8611.0511.05605,500
Aug 11, 202012.5212.6210.3011.0911.091,165,100
Aug 10, 202012.5613.0512.5012.6412.64502,300
Aug 07, 202012.3512.8512.1812.5912.59430,200
Aug 06, 202012.6813.1412.3312.5112.51464,800
Aug 05, 202013.7713.9912.8213.0413.04595,200
Aug 04, 202014.1314.2413.4613.7013.70546,000
Aug 03, 202013.6014.3013.2514.2514.25658,100
Jul 31, 202013.9013.9013.0513.1513.15697,600
Jul 30, 202014.5114.6813.6013.9413.94447,700
Jul 29, 202015.3015.4413.7513.8813.88804,800
Jul 28, 202015.2115.5214.9215.2215.22594,200
Jul 27, 202015.5015.5014.6715.0315.03806,000
Jul 24, 202015.3615.5614.5514.7714.77585,500
Jul 23, 202016.3216.3815.1215.3015.30518,200
Jul 22, 202016.6916.8016.0116.0416.04785,100
Jul 21, 202016.7916.8816.3116.4816.48797,900
Jul 20, 202016.4016.5515.7516.4716.471,396,000
Jul 17, 202016.0116.2114.7215.2415.24730,700
Jul 16, 202016.3017.3414.7714.8514.851,712,500
Jul 15, 202014.2314.6013.9914.2814.28364,300
Jul 14, 202014.0014.3413.5513.9413.94317,600
Jul 13, 202015.0215.4314.0214.0814.08186,900
Jul 10, 202015.4115.6114.7814.8514.85168,200
Jul 09, 202015.7115.8515.0715.5315.53193,900
Jul 08, 202016.6016.8815.3315.5815.58378,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...