Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Homology Medicines Inc (NQ: FIXX )

0.9347 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.5800 0.6283 0.5655 0.6080 517,724 +0.03(+5.67%)
Dec 28, 2023 0.5625 0.5898 0.5625 0.5754 189,728 +0.01(+1.77%)
Dec 27, 2023 0.5720 0.5780 0.5611 0.5654 178,882 -0.01(-1.00%)
Dec 26, 2023 0.5701 0.5780 0.5700 0.5711 229,509 +0.00(+0.02%)
Dec 22, 2023 0.5501 0.5899 0.5501 0.5710 234,639 +0.00(+0.16%)
Dec 21, 2023 0.5300 0.5701 0.5300 0.5701 212,334 +0.02(+3.64%)
Dec 20, 2023 0.5550 0.5601 0.5400 0.5501 173,611 -0.01(-1.77%)
Dec 19, 2023 0.5373 0.5798 0.5370 0.5600 145,128 +0.01(+1.56%)
Dec 18, 2023 0.5360 0.5701 0.5360 0.5514 260,663 +0.00(+0.62%)
Dec 15, 2023 0.5400 0.5560 0.5351 0.5480 121,294 +0.01(+1.39%)
Dec 14, 2023 0.5600 0.5827 0.5301 0.5405 412,135 -0.02(-2.98%)
Dec 13, 2023 0.5351 0.5687 0.5300 0.5571 115,567 +0.02(+4.15%)
Dec 12, 2023 0.5301 0.5500 0.5301 0.5349 131,968 +0.00(+0.60%)
Dec 11, 2023 0.5528 0.5652 0.5300 0.5317 123,622 -0.03(-4.51%)
Dec 08, 2023 0.5500 0.5900 0.5500 0.5568 174,761 -0.02(-3.17%)
Dec 07, 2023 0.5303 0.5899 0.5303 0.5750 348,760 +0.03(+6.48%)
Dec 06, 2023 0.5314 0.5614 0.5314 0.5400 104,562 -0.01(-0.92%)
Dec 05, 2023 0.5406 0.5560 0.5300 0.5450 86,901 -0.01(-2.66%)
Dec 04, 2023 0.5400 0.5660 0.5252 0.5599 301,654 +0.02(+3.49%)
Dec 01, 2023 0.5305 0.5530 0.5250 0.5410 216,757 +0.01(+1.88%)
Nov 30, 2023 0.5300 0.5500 0.5201 0.5310 122,869 -0.02(-3.45%)
Nov 29, 2023 0.5300 0.5500 0.5150 0.5500 303,254 +0.02(+3.60%)
Nov 28, 2023 0.5361 0.5500 0.5100 0.5309 214,098 -0.02(-4.08%)
Nov 27, 2023 0.5642 0.5683 0.5378 0.5535 271,300 -0.01(-2.60%)
Nov 24, 2023 0.5800 0.5800 0.5407 0.5683 182,267 +0.02(+3.14%)
Nov 22, 2023 0.5500 0.5589 0.5400 0.5510 150,090 -0.01(-1.59%)
Nov 21, 2023 0.5545 0.5600 0.5459 0.5599 399,298 +0.01(+0.97%)
Nov 20, 2023 0.5600 0.5602 0.5400 0.5545 412,927 -0.01(-1.00%)
Nov 17, 2023 0.5400 0.5949 0.5200 0.5601 562,784 -0.01(-2.08%)
Nov 16, 2023 0.8029 0.8100 0.4580 0.5720 7,251,661 -0.31(-34.99%)
Nov 15, 2023 0.9762 0.9762 0.8300 0.8799 1,310,390 -0.14(-13.74%)
Nov 14, 2023 1.000 1.055 0.9875 1.020 173,082 -0.01(-0.97%)
Nov 13, 2023 0.9800 1.060 0.9700 1.030 154,495 +0.02(+1.98%)
Nov 10, 2023 1.010 1.060 0.9703 1.010 270,114 +0.00(+0.00%)
Nov 09, 2023 1.010 1.050 1.000 1.010 340,368 -0.03(-2.88%)
Nov 08, 2023 1.020 1.050 1.010 1.040 90,235 +0.02(+1.96%)
Nov 07, 2023 0.9904 1.062 0.9904 1.020 216,225 +0.01(+0.99%)
Nov 06, 2023 1.030 1.065 1.010 1.010 141,507 -0.03(-2.88%)
Nov 03, 2023 0.9904 1.090 0.9901 1.040 463,922 +0.04(+4.00%)
Nov 02, 2023 0.9800 1.030 0.9814 1.000 188,652 +0.00(+0.00%)
Nov 01, 2023 1.020 1.030 0.9805 1.000 83,244 -0.04(-3.85%)
Oct 31, 2023 1.030 1.070 1.030 1.040 32,111 +0.00(+0.00%)
Oct 30, 2023 1.010 1.060 0.9905 1.040 73,290 +0.02(+1.96%)
Oct 27, 2023 1.010 1.040 0.9900 1.020 154,501 -0.01(-0.97%)
Oct 26, 2023 1.010 1.040 0.9800 1.030 78,454 +0.01(+0.98%)
Oct 25, 2023 1.020 1.050 0.9948 1.020 144,397 +0.00(+0.00%)
Oct 24, 2023 1.000 1.050 0.9700 1.020 163,255 +0.00(+0.00%)
Oct 23, 2023 1.040 1.040 1.000 1.020 255,009 -0.01(-0.97%)
Oct 20, 2023 1.040 1.077 1.010 1.030 174,361 -0.01(-0.96%)
Oct 19, 2023 1.050 1.075 1.030 1.040 108,410 -0.04(-3.70%)
Oct 18, 2023 1.010 1.100 1.010 1.080 220,994 +0.04(+3.85%)
Oct 17, 2023 1.020 1.100 1.000 1.040 377,036 +0.00(+0.00%)
Oct 16, 2023 1.070 1.130 1.030 1.040 174,643 -0.06(-5.45%)
Oct 13, 2023 1.060 1.120 1.020 1.100 72,788 +0.05(+4.76%)
Oct 12, 2023 1.080 1.120 1.000 1.050 353,354 -0.04(-3.67%)
Oct 11, 2023 1.080 1.140 1.060 1.090 210,517 +0.00(+0.00%)
Oct 10, 2023 1.060 1.140 1.060 1.090 355,882 +0.01(+0.93%)
Oct 09, 2023 1.080 1.110 1.040 1.080 199,271 -0.03(-2.70%)
Oct 06, 2023 1.110 1.160 1.070 1.110 76,321 -0.01(-0.89%)
Oct 05, 2023 1.110 1.150 1.100 1.120 85,148 +0.02(+1.82%)
Oct 04, 2023 1.140 1.150 1.060 1.100 238,861 -0.04(-3.51%)
Oct 03, 2023 1.130 1.182 1.130 1.140 79,133 +0.00(+0.00%)
Oct 02, 2023 1.170 1.176 1.121 1.140 124,114 -0.03(-2.56%)
Sep 29, 2023 1.140 1.170 1.130 1.170 102,170 +0.02(+1.74%)
Sep 28, 2023 1.140 1.171 1.140 1.150 63,327 +0.01(+0.88%)
Sep 27, 2023 1.160 1.190 1.130 1.140 222,327 -0.04(-3.39%)
Sep 26, 2023 1.160 1.230 1.160 1.180 182,973 +0.01(+0.85%)
Sep 25, 2023 1.180 1.200 1.165 1.170 233,646 +0.00(+0.00%)
Sep 22, 2023 1.150 1.190 1.140 1.170 121,346 +0.00(+0.00%)
Sep 21, 2023 1.170 1.190 1.150 1.170 121,310 -0.01(-0.85%)
Sep 20, 2023 1.180 1.240 1.180 1.180 95,768 -0.01(-0.84%)
Sep 19, 2023 1.170 1.190 1.160 1.190 65,053 -0.01(-0.83%)
Sep 18, 2023 1.200 1.240 1.180 1.200 133,944 +0.03(+2.56%)
Sep 15, 2023 1.160 1.200 1.160 1.170 172,854 -0.01(-0.85%)
Sep 14, 2023 1.155 1.190 1.155 1.180 84,261 +0.01(+0.85%)
Sep 13, 2023 1.170 1.200 1.160 1.170 91,759 +0.00(+0.00%)
Sep 12, 2023 1.160 1.190 1.160 1.170 39,282 +0.00(+0.00%)
Sep 11, 2023 1.160 1.180 1.160 1.170 52,529 +0.01(+0.86%)
Sep 08, 2023 1.160 1.203 1.160 1.160 65,896 -0.01(-0.85%)
Sep 07, 2023 1.150 1.200 1.130 1.170 127,412 -0.01(-0.85%)
Sep 06, 2023 1.200 1.210 1.160 1.180 74,366 -0.02(-1.67%)
Sep 05, 2023 1.190 1.200 1.180 1.200 46,717 +0.00(+0.00%)
Sep 01, 2023 1.200 1.250 1.190 1.200 113,597 +0.00(+0.00%)
Aug 31, 2023 1.180 1.220 1.160 1.200 101,950 +0.01(+0.84%)
Aug 30, 2023 1.190 1.210 1.180 1.190 77,881 +0.00(+0.00%)
Aug 29, 2023 1.190 1.215 1.185 1.190 75,909 -0.03(-2.46%)
Aug 28, 2023 1.150 1.220 1.150 1.220 116,815 +0.06(+5.17%)
Aug 25, 2023 1.170 1.200 1.150 1.160 170,792 -0.03(-2.52%)
Aug 24, 2023 1.180 1.211 1.165 1.190 122,384 +0.01(+0.85%)
Aug 23, 2023 1.150 1.200 1.150 1.180 73,196 +0.03(+2.61%)
Aug 22, 2023 1.130 1.160 1.110 1.150 188,341 +0.02(+1.77%)
Aug 21, 2023 1.080 1.159 1.080 1.130 189,308 +0.05(+4.63%)
Aug 18, 2023 1.090 1.160 1.070 1.080 234,211 -0.01(-0.92%)
Aug 17, 2023 1.130 1.130 1.070 1.090 154,015 -0.03(-2.68%)
Aug 16, 2023 1.160 1.210 1.100 1.120 209,023 -0.08(-6.67%)
Aug 15, 2023 1.140 1.270 1.140 1.200 278,129 +0.02(+1.69%)
Aug 14, 2023 1.150 1.200 1.150 1.180 75,209 +0.01(+0.85%)
Aug 11, 2023 1.160 1.200 1.140 1.170 136,289 -0.02(-1.68%)
Aug 10, 2023 1.230 1.260 1.150 1.190 134,907 -0.06(-4.80%)
Aug 09, 2023 1.230 1.260 1.210 1.250 166,144 -0.01(-0.79%)
Aug 08, 2023 1.210 1.290 1.200 1.260 218,307 -0.02(-1.56%)
Aug 07, 2023 1.390 1.398 1.250 1.280 296,563 -0.09(-6.57%)
Aug 04, 2023 1.340 1.400 1.330 1.370 126,118 -0.02(-1.44%)
Aug 03, 2023 1.330 1.420 1.310 1.390 318,727 +0.08(+6.11%)
Aug 02, 2023 1.400 1.410 1.282 1.310 370,957 -0.12(-8.39%)
Aug 01, 2023 1.360 1.480 1.310 1.430 503,677 +0.04(+2.88%)
Jul 31, 2023 1.280 1.450 1.240 1.390 1,027,879 +0.06(+4.51%)
Jul 28, 2023 1.160 1.380 1.120 1.330 9,909,380 +0.39(+41.49%)
Jul 27, 2023 1.060 1.070 0.9300 0.9400 924,487 -0.09(-8.74%)
Jul 26, 2023 1.030 1.050 1.000 1.030 76,306 +0.00(+0.00%)
Jul 25, 2023 1.130 1.130 0.9600 1.030 150,008 -0.06(-5.50%)
Jul 24, 2023 1.030 1.100 1.010 1.090 299,801 +0.05(+4.81%)
Jul 21, 2023 1.100 1.100 1.030 1.040 115,227 -0.05(-4.59%)
Jul 20, 2023 0.9900 1.120 0.9700 1.090 209,936 +0.09(+9.00%)
Jul 19, 2023 0.9600 1.000 0.9500 1.000 261,994 +0.03(+3.30%)
Jul 18, 2023 0.9700 0.9799 0.9304 0.9681 192,781 -0.00(-0.20%)
Jul 17, 2023 0.9700 0.9700 0.9100 0.9700 167,901 +0.02(+2.11%)
Jul 14, 2023 0.9799 0.9799 0.9500 0.9500 69,288 -0.03(-2.92%)
Jul 13, 2023 0.9200 0.9799 0.9200 0.9786 200,030 +0.06(+6.37%)
Jul 12, 2023 0.9308 0.9400 0.8833 0.9200 109,673 +0.00(+0.00%)
Jul 11, 2023 0.8900 0.9400 0.8740 0.9200 163,947 +0.03(+3.58%)
Jul 10, 2023 0.8457 0.9000 0.8351 0.8882 140,412 +0.04(+5.04%)
Jul 07, 2023 0.8200 0.8550 0.8200 0.8456 161,507 +0.01(+1.27%)
Jul 06, 2023 0.8500 0.8800 0.8350 0.8350 236,759 -0.04(-5.02%)
Jul 05, 2023 0.8200 0.8800 0.8101 0.8791 191,217 +0.03(+4.02%)
Jul 03, 2023 0.8415 0.8800 0.8300 0.8451 134,037 -0.04(-4.51%)
Jun 30, 2023 0.8600 0.9253 0.8600 0.8850 174,420 +0.02(+1.72%)
Jun 29, 2023 0.8200 0.8999 0.8001 0.8700 171,406 +0.04(+4.82%)
Jun 28, 2023 0.8300 0.8400 0.8000 0.8300 159,520 -0.01(-1.19%)
Jun 27, 2023 0.8600 0.8649 0.8000 0.8400 208,778 -0.06(-6.26%)
Jun 26, 2023 0.8700 0.8990 0.8100 0.8961 239,275 +0.01(+1.00%)
Jun 23, 2023 0.9300 0.9431 0.8711 0.8872 341,807 -0.04(-4.60%)
Jun 22, 2023 0.9200 0.9489 0.8900 0.9300 238,681 -0.00(-0.20%)
Jun 21, 2023 0.9757 0.9848 0.9074 0.9319 422,343 -0.12(-11.25%)
Jun 20, 2023 1.060 1.090 1.040 1.050 148,767 -0.03(-2.78%)
Jun 16, 2023 1.020 1.080 1.020 1.080 165,116 +0.08(+8.00%)
Jun 15, 2023 1.010 1.050 0.9850 1.000 116,287 -0.01(-0.99%)
May 08, 2023 1.000 1.015 0.9600 1.010 55,567 +0.01(+1.00%)
May 05, 2023 1.000 1.000 0.9750 1.000 139,314 +0.02(+1.77%)
May 04, 2023 1.000 1.000 0.9600 0.9826 94,453 +0.01(+1.04%)
May 03, 2023 0.9000 0.9997 0.9000 0.9725 137,934 +0.05(+5.71%)
May 02, 2023 0.9300 0.9499 0.9000 0.9200 51,721 -0.02(-1.60%)
May 01, 2023 0.9700 0.9800 0.9011 0.9350 129,702 -0.01(-1.58%)
Apr 28, 2023 0.9300 0.9700 0.9300 0.9500 66,276 +0.00(+0.34%)
Apr 27, 2023 0.9080 0.9767 0.9080 0.9468 63,252 -0.01(-1.10%)
Apr 26, 2023 0.9700 0.9700 0.9000 0.9573 203,473 -0.01(-1.19%)
Apr 25, 2023 0.9800 1.020 0.9570 0.9688 146,464 -0.02(-2.14%)
Apr 24, 2023 1.000 1.060 0.9900 0.9900 77,183 +0.01(+1.02%)
Apr 21, 2023 1.000 1.020 0.9800 0.9800 58,994 -0.02(-1.84%)
Apr 20, 2023 1.010 1.030 0.9983 0.9984 71,577 -0.03(-3.07%)
Apr 19, 2023 1.020 1.050 0.9900 1.030 87,372 +0.01(+0.98%)
Apr 18, 2023 1.050 1.050 1.000 1.020 42,474 -0.03(-2.86%)
Apr 17, 2023 1.000 1.060 0.9900 1.050 57,904 +0.02(+1.94%)
Apr 14, 2023 0.9998 1.050 0.9998 1.030 66,847 +0.02(+1.98%)
Apr 13, 2023 1.000 1.010 0.9900 1.010 63,510 +0.02(+2.02%)
Apr 12, 2023 1.020 1.047 0.9900 0.9900 53,633 -0.01(-0.86%)
Apr 11, 2023 1.000 1.020 0.9900 0.9986 53,167 +0.01(+0.87%)
Apr 10, 2023 1.010 1.040 0.9800 0.9900 84,934 -0.02(-1.98%)
Apr 06, 2023 1.000 1.035 0.9800 1.010 74,013 +0.01(+1.00%)
Apr 05, 2023 0.9900 1.030 0.9900 1.000 37,533 -0.01(-0.99%)
Apr 04, 2023 1.000 1.010 0.9900 1.010 153,805 +0.01(+1.00%)
Apr 03, 2023 1.020 1.040 0.9780 1.000 97,796 -0.03(-2.91%)
Mar 31, 2023 0.9500 1.040 0.9500 1.030 104,301 +0.08(+8.76%)
Mar 30, 2023 1.010 1.020 0.9470 0.9470 214,835 -0.06(-6.24%)
Mar 29, 2023 1.040 1.060 1.000 1.010 41,023 +0.01(+1.00%)
Mar 28, 2023 0.9500 1.040 0.9500 1.000 101,208 +0.05(+5.26%)
Mar 27, 2023 0.9000 1.050 0.8600 0.9500 340,829 +0.04(+4.40%)
Mar 24, 2023 0.9100 0.9600 0.9000 0.9100 279,985 -0.01(-1.09%)
Mar 23, 2023 1.000 1.000 0.9100 0.9200 256,917 -0.04(-4.17%)
Mar 22, 2023 1.080 1.085 0.9600 0.9600 322,109 -0.11(-10.28%)
Mar 21, 2023 0.9300 1.230 0.9285 1.070 552,440 +0.16(+17.57%)
Mar 20, 2023 1.000 1.040 0.9101 0.9101 308,605 -0.04(-4.20%)
Mar 17, 2023 0.9700 1.010 0.9500 0.9500 465,564 -0.03(-3.06%)
Mar 16, 2023 1.010 1.285 0.9800 0.9800 654,121 -0.03(-2.97%)
Mar 15, 2023 1.070 1.090 1.010 1.010 241,986 -0.06(-5.61%)
Mar 14, 2023 1.180 1.180 1.070 1.070 280,830 -0.02(-1.83%)
Mar 13, 2023 1.190 1.270 1.080 1.090 336,100 -0.14(-11.38%)
Mar 10, 2023 1.500 1.500 1.150 1.230 492,713 -0.11(-8.21%)
Mar 09, 2023 1.470 1.475 1.300 1.340 213,400 -0.14(-9.46%)
Mar 08, 2023 1.500 1.525 1.460 1.480 68,314 -0.03(-1.99%)
Mar 07, 2023 1.410 1.530 1.410 1.510 67,720 +0.08(+5.59%)
Mar 06, 2023 1.400 1.440 1.370 1.430 68,106 +0.00(+0.00%)
Mar 03, 2023 1.450 1.500 1.410 1.430 54,543 -0.02(-1.38%)
Mar 02, 2023 1.560 1.560 1.390 1.450 206,134 -0.13(-8.23%)
Mar 01, 2023 1.520 1.760 1.463 1.580 259,441 +0.06(+3.95%)
Feb 28, 2023 1.560 1.580 1.510 1.520 39,155 -0.04(-2.56%)
Feb 27, 2023 1.380 1.570 1.365 1.560 85,562 +0.17(+12.23%)
Feb 24, 2023 1.570 1.604 1.380 1.390 201,426 -0.21(-13.13%)
Feb 23, 2023 1.350 1.730 1.350 1.600 348,813 +0.26(+19.40%)
Feb 22, 2023 1.410 1.440 1.310 1.340 99,486 -0.06(-4.29%)
Feb 21, 2023 1.510 1.510 1.400 1.400 148,918 -0.11(-7.28%)
Feb 17, 2023 1.470 1.520 1.470 1.510 38,918 +0.02(+1.34%)
Feb 16, 2023 1.480 1.550 1.450 1.490 63,069 +0.01(+0.68%)
Feb 15, 2023 1.450 1.500 1.450 1.480 64,355 +0.01(+0.68%)
Feb 14, 2023 1.450 1.490 1.420 1.470 57,820 +0.03(+2.08%)
Feb 13, 2023 1.390 1.480 1.390 1.440 54,047 +0.03(+2.49%)
Feb 10, 2023 1.430 1.490 1.400 1.405 88,992 -0.04(-3.10%)
Feb 09, 2023 1.480 1.540 1.450 1.450 63,015 -0.03(-2.03%)
Feb 08, 2023 1.510 1.560 1.450 1.480 156,310 -0.06(-3.90%)
Feb 07, 2023 1.620 1.620 1.500 1.540 75,631 -0.06(-3.75%)
Feb 06, 2023 1.710 1.720 1.600 1.600 53,629 -0.09(-5.33%)
Feb 03, 2023 1.660 1.750 1.651 1.690 81,477 +0.03(+1.81%)
Feb 02, 2023 1.620 1.680 1.610 1.660 89,052 +0.07(+4.40%)
Feb 01, 2023 1.550 1.630 1.500 1.590 68,695 +0.02(+1.27%)
Jan 31, 2023 1.460 1.680 1.460 1.570 135,044 +0.13(+9.03%)
Jan 30, 2023 1.500 1.520 1.430 1.440 82,759 -0.06(-4.00%)
Jan 27, 2023 1.520 1.567 1.500 1.500 86,203 -0.03(-1.96%)
Jan 26, 2023 1.570 1.580 1.470 1.530 124,254 -0.03(-1.92%)
Jan 25, 2023 1.600 1.610 1.520 1.560 65,726 -0.07(-4.29%)
Jan 24, 2023 1.660 1.755 1.600 1.630 72,515 -0.03(-1.81%)
Jan 23, 2023 1.630 1.690 1.610 1.660 55,627 +0.02(+1.22%)
Jan 20, 2023 1.550 1.670 1.550 1.640 69,132 +0.10(+6.49%)
Jan 19, 2023 1.530 1.570 1.500 1.540 34,227 +0.00(+0.00%)
Jan 18, 2023 1.680 1.750 1.530 1.540 124,632 -0.14(-8.33%)
Jan 17, 2023 1.660 1.700 1.610 1.680 93,917 +0.04(+2.44%)
Jan 13, 2023 1.610 1.695 1.570 1.640 73,050 +0.00(+0.00%)
Jan 12, 2023 1.590 1.650 1.570 1.640 48,810 +0.04(+2.50%)
Jan 11, 2023 1.530 1.610 1.490 1.600 45,903 +0.06(+3.90%)
Jan 10, 2023 1.630 1.630 1.520 1.540 126,542 -0.11(-6.67%)
Jan 09, 2023 1.630 1.670 1.550 1.650 96,222 +0.07(+4.43%)
Jan 06, 2023 1.390 1.590 1.380 1.580 202,313 +0.09(+6.04%)
Jan 05, 2023 1.310 1.490 1.310 1.490 234,343 +0.19(+14.62%)
Jan 04, 2023 1.210 1.420 1.210 1.300 141,416 +0.10(+8.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.