1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Homology Medicines Inc (FIXX)
  7. Historical

FIXX

Homology Medicines Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Homology Medicines Inc FIXX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -0.39% 5.15 11:12:27
Open Price Low Price High Price Close Price Prev Close
5.10 5.01 5.28 5.17
more quote information »

FIXX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.075.344.9955.22380,8630.081.58%
1 Month5.996.634.9955.72367,079-0.84-14.02%
3 Months7.448.904.9956.73479,831-2.29-30.78%
6 Months6.678.904.9956.82479,583-1.52-22.79%
1 Year9.8515.244.9958.38563,831-4.70-47.72%
3 Years21.8131.804.99512.62401,442-16.66-76.39%
5 Years23.0031.804.99513.15354,332-17.85-77.61%

FIXX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 5.17 -0.05 -0.96% 5.32 5.34 5.12 467,557
Nov 26 2021 5.22 -0.09 -1.69% 5.18 5.28 5.00 373,071
Nov 24 2021 5.31 0.11 2.12% 5.15 5.34 5.06 272,658
Nov 23 2021 5.20 0.09 1.76% 5.07 5.21 4.995 410,164
Nov 22 2021 5.11 -0.06 -1.16% 5.24 5.34 5.07 440,745
Nov 19 2021 5.17 -0.09 -1.71% 5.19 5.25 5.10 255,546
Nov 18 2021 5.26 -0.21 -3.84% 5.50 5.605 5.18 318,605
Nov 17 2021 5.47 -0.25 -4.37% 5.71 5.73 5.43 245,006
Nov 16 2021 5.72 0.23 4.19% 5.62 5.8699 5.5136 393,745
Nov 15 2021 5.49 -0.23 -4.02% 5.77 5.85 5.4715 550,068
Nov 12 2021 5.72 -0.15 -2.56% 5.88 5.9299 5.67 300,923
Nov 11 2021 5.87 -0.13 -2.17% 5.99 6.02 5.86 221,905
Nov 10 2021 6.00 -0.16 -2.6% 6.16 6.32 5.99 243,648
Nov 09 2021 6.16 -0.22 -3.45% 6.30 6.30 6.00 275,812
Nov 08 2021 6.38 -0.01 -0.16% 6.36 6.48 6.30 249,855
Nov 05 2021 6.39 -0.03 -0.47% 6.37 6.58 6.25 544,695
Nov 04 2021 6.42 0.12 1.9% 6.36 6.63 6.28 553,104
Nov 03 2021 6.30 0.24 3.96% 6.07 6.33 6.05 452,979
Nov 02 2021 6.06 0.05 0.83% 5.99 6.13 5.85 404,412
Nov 01 2021 6.01 0.28 4.89% 5.77 6.11 5.73 416,200
See More Historical Prices »


Your Recent History
NASDAQ
FIXX
Homology M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.