Homology Medicines, Inc. - FIXX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 25, 2024	0.92	0.93	0.93	0.97	0.9	401,467
March 22, 2024	0.88	0.93	0.93	0.94	0.86	226,008
March 21, 2024	0.88	0.89	0.89	0.9	0.87	123,282
March 20, 2024	0.86	0.91	0.91	0.96	0.86	569,304
March 19, 2024	0.91	0.9	0.9	0.94	0.88	359,100
March 18, 2024	0.91	0.9	0.9	0.91	0.88	370,008
March 15, 2024	0.92	0.92	0.92	0.94	0.92	150,408
March 14, 2024	0.91	0.93	0.93	0.96	0.91	297,288
March 13, 2024	0.88	0.91	0.91	0.91	0.87	88,794
March 12, 2024	0.89	0.9	0.9	0.9	0.88	162,630
March 11, 2024	0.89	0.91	0.91	0.91	0.89	139,014
March 08, 2024	0.89	0.89	0.89	0.92	0.88	135,000
March 07, 2024	0.9	0.9	0.9	0.92	0.86	158,400
March 06, 2024	0.88	0.91	0.91	0.93	0.87	79,812
March 05, 2024	0.88	0.88	0.88	0.9	0.88	131,616
March 04, 2024	0.9	0.89	0.89	0.9	0.86	219,168
March 01, 2024	0.93	0.89	0.89	0.94	0.88	221,688
February 29, 2024	0.9	0.92	0.92	0.93	0.88	364,680
February 28, 2024	0.92	0.92	0.92	0.94	0.9	418,842
February 27, 2024	0.89	0.92	0.92	0.92	0.87	369,090
February 26, 2024	0.85	0.89	0.89	0.9	0.83	668,232
February 23, 2024	0.84	0.86	0.86	0.87	0.83	1.12M
February 22, 2024	0.84	0.85	0.85	0.87	0.8	667,440
February 21, 2024	0.8	0.87	0.87	0.88	0.79	853,380
February 20, 2024	0.82	0.82	0.82	0.83	0.78	487,242
February 16, 2024	0.73	0.8	0.8	0.82	0.72	1.36M
February 15, 2024	0.72	0.72	0.72	0.73	0.7	1.31M
February 14, 2024	0.72	0.71	0.71	0.72	0.7	241,362
February 13, 2024	0.7	0.71	0.71	0.72	0.7	260,082
February 12, 2024	0.69	0.69	0.69	0.72	0.68	571,752
February 09, 2024	0.71	0.7	0.7	0.72	0.7	266,256
February 08, 2024	0.7	0.71	0.71	0.72	0.69	533,808
February 07, 2024	0.72	0.71	0.71	0.74	0.68	146,754
February 06, 2024	0.7	0.71	0.71	0.74	0.69	549,612
February 05, 2024	0.68	0.7	0.7	0.74	0.68	366,948
February 02, 2024	0.69	0.7	0.7	0.72	0.69	260,856
February 01, 2024	0.66	0.7	0.7	0.72	0.66	724,824
January 31, 2024	0.64	0.67	0.67	0.68	0.64	218,844
January 30, 2024	0.66	0.66	0.66	0.68	0.64	283,698
January 29, 2024	0.7	0.68	0.68	0.72	0.65	520,794
January 26, 2024	0.62	0.7	0.7	0.75	0.62	2.01M
January 25, 2024	0.59	0.63	0.63	0.65	0.59	909,108
January 24, 2024	0.62	0.59	0.59	0.62	0.58	525,312
January 23, 2024	0.58	0.59	0.59	0.61	0.58	134,100
January 22, 2024	0.59	0.58	0.58	0.6	0.58	201,456
January 19, 2024	0.57	0.59	0.59	0.61	0.57	34,560
January 18, 2024	0.58	0.58	0.58	0.6	0.57	301,410
January 17, 2024	0.58	0.59	0.59	0.61	0.57	160,902
January 16, 2024	0.6	0.58	0.58	0.64	0.58	161,154
January 12, 2024	0.6	0.6	0.6	0.61	0.58	149,472
January 11, 2024	0.61	0.61	0.61	0.63	0.59	154,602
January 10, 2024	0.64	0.62	0.62	0.66	0.62	126,486
January 09, 2024	0.61	0.66	0.66	0.66	0.61	354,330
January 08, 2024	0.61	0.6	0.6	0.62	0.58	322,902
January 05, 2024	0.63	0.62	0.62	0.64	0.6	208,368
January 04, 2024	0.58	0.62	0.62	0.63	0.57	152,208
January 03, 2024	0.57	0.59	0.59	0.6	0.56	142,974
January 02, 2024	0.59	0.6	0.6	0.64	0.59	195,552
December 29, 2023	0.58	0.61	0.61	0.63	0.57	517,716
December 28, 2023	0.56	0.58	0.58	0.59	0.56	189,720

Homology Medicines, Inc. (FIXX) NASDAQ