FIXX

Homology Medicines Historical Data

FIXX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 3.37 -0.13 -3.71% 3.45 3.57 3.35 368,203
Jan 20 2022 3.50 0.03 0.86% 3.49 3.72 3.48 347,034
Jan 19 2022 3.47 0.01 0.29% 3.53 3.57 3.41 428,461
Jan 18 2022 3.46 -0.23 -6.23% 3.69 3.69 3.45 366,003
Jan 17 2022 3.69 0.00 +0.00% 3.63 3.70 3.48 0
Jan 14 2022 3.69 0.04 1.1% 3.63 3.70 3.48 327,138
Jan 13 2022 3.65 0.05 1.39% 3.71 3.905 3.61 507,555
Jan 12 2022 3.60 -0.07 -1.91% 3.72 3.80 3.56 384,553
Jan 11 2022 3.67 -0.01 -0.27% 3.76 3.87 3.66 515,148
Jan 10 2022 3.68 0.19 5.44% 3.46 3.70 3.3684 548,757
Jan 07 2022 3.49 -0.04 -1.13% 3.52 3.74 3.48 345,665
Jan 06 2022 3.53 -0.08 -2.22% 3.67 3.695 3.51 220,596
Jan 05 2022 3.61 -0.22 -5.74% 3.78 3.91 3.60 361,473
Jan 04 2022 3.83 -0.34 -8.15% 4.17 4.20 3.83 341,722
Jan 03 2022 4.17 0.53 14.56% 3.70 4.195 3.67 332,090
Dec 31 2021 3.64 -0.04 -1.09% 3.66 3.84 3.6216 545,001
Dec 30 2021 3.68 -0.05 -1.34% 3.725 3.83 3.64 540,289
Dec 29 2021 3.73 -0.04 -1.06% 3.785 3.79 3.61 519,101
Dec 28 2021 3.77 -0.20 -5.04% 3.95 4.07 3.75 377,307
Dec 27 2021 3.97 -0.17 -4.11% 4.20 4.20 3.96 322,551
Dec 24 2021 4.14 0.00 +0.00% 4.11 4.225 4.051 0
Dec 23 2021 4.14 0.07 1.72% 4.11 4.225 4.051 200,024
Dec 22 2021 4.07 -0.04 -0.97% 4.08 4.13 3.95 223,982
Dec 21 2021 4.11 0.01 0.24% 4.08 4.24 4.05 288,111
Dec 20 2021 4.10 -0.08 -1.91% 4.07 4.20 3.98 250,530
Dec 17 2021 4.18 0.36 9.42% 3.87 4.24 3.7523 549,146
Dec 16 2021 3.82 -0.45 -10.54% 4.28 4.2993 3.81 477,790
Dec 15 2021 4.27 -0.10 -2.29% 4.32 4.41 4.15 705,715
Dec 14 2021 4.37 -0.04 -0.91% 4.36 4.46 4.30 277,334
Dec 13 2021 4.41 -0.02 -0.45% 4.44 4.56 4.33 249,311
Dec 10 2021 4.43 -0.23 -4.94% 4.74 4.78 4.41 163,183
Dec 09 2021 4.66 -0.32 -6.43% 5.05 5.145 4.63 198,842
Dec 08 2021 4.98 0.07 1.43% 5.04 5.08 4.79 156,561
Dec 07 2021 4.91 0.46 10.34% 4.55 5.10 4.55 370,725
Dec 06 2021 4.45 -0.06 -1.33% 4.57 4.57 4.28 420,437
Dec 03 2021 4.51 -0.34 -7.01% 4.87 4.87 4.49 338,626
Dec 02 2021 4.85 0.08 1.68% 4.72 4.88 4.64 251,860
Dec 01 2021 4.77 -0.28 -5.54% 5.125 5.15 4.74 331,944
Nov 30 2021 5.05 -0.12 -2.32% 5.10 5.28 5.01 874,907
Nov 29 2021 5.17 -0.05 -0.96% 5.32 5.34 5.12 467,557
Nov 26 2021 5.22 0.00 +0.00% 5.18 5.28 5.00 0
Nov 26 2021 5.22 -0.09 -1.69% 5.18 5.28 5.00 373,071
Nov 25 2021 5.31 0.00 +0.00% 5.15 5.34 5.06 0
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 0.00 +0.00% 5.71 5.73 5.43 0
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 0.00 +0.00% 6.37 6.58 6.25 0
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
Oct 29 2021 5.73 0.09 1.6% 5.71 5.795 5.6333 303,439
Oct 28 2021 5.64 0.11 1.99% 5.55 5.70 5.44 1,254,530
Oct 27 2021 5.53 -0.25 -4.33% 5.79 5.93 5.52 710,034
Oct 26 2021 5.78 -0.05 -0.86% 5.85 5.89 5.6824 297,250
Oct 25 2021 5.83 -0.17 -2.83% 5.99 5.99 5.752 336,657


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.