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 (%)
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%)
Jan 03, 2023 1.280 1.310 1.200 1.200 39,281 -0.06(-4.76%)
Dec 30, 2022 1.150 1.260 1.113 1.260 172,061 +0.09(+7.69%)
Dec 29, 2022 1.120 1.200 1.100 1.170 207,186 +0.08(+7.34%)
Dec 28, 2022 1.150 1.180 1.040 1.090 276,030 -0.06(-5.22%)
Dec 27, 2022 1.190 1.200 1.120 1.150 148,657 -0.04(-3.36%)
Dec 23, 2022 1.220 1.250 1.160 1.190 141,855 -0.06(-4.80%)
Dec 22, 2022 1.300 1.345 1.180 1.250 244,475 -0.05(-3.85%)
Dec 21, 2022 1.350 1.400 1.240 1.300 249,363 -0.03(-2.26%)
Dec 20, 2022 1.300 1.357 1.250 1.330 255,087 +0.03(+2.31%)
Dec 19, 2022 1.410 1.420 1.280 1.300 254,531 -0.07(-5.11%)
Dec 16, 2022 1.450 1.500 1.350 1.370 508,104 -0.13(-8.67%)
Dec 15, 2022 1.540 1.570 1.440 1.500 150,364 -0.06(-3.85%)
Dec 14, 2022 1.580 1.640 1.520 1.560 135,351 -0.04(-2.50%)
Dec 13, 2022 1.530 1.615 1.480 1.600 197,588 +0.10(+6.67%)
Dec 12, 2022 1.400 1.500 1.370 1.500 110,358 +0.12(+8.70%)
Dec 09, 2022 1.430 1.450 1.370 1.380 68,658 -0.05(-3.50%)
Dec 08, 2022 1.390 1.450 1.390 1.430 75,577 +0.03(+2.14%)
Dec 07, 2022 1.430 1.460 1.390 1.400 84,350 -0.04(-2.78%)
Dec 06, 2022 1.500 1.540 1.400 1.440 190,829 -0.03(-2.04%)
Dec 05, 2022 1.510 1.520 1.410 1.470 177,835 -0.04(-2.65%)
Dec 02, 2022 1.500 1.540 1.460 1.510 100,126 +0.01(+0.67%)
Dec 01, 2022 1.540 1.570 1.470 1.500 86,246 -0.04(-2.60%)
Nov 30, 2022 1.430 1.570 1.400 1.540 133,491 +0.11(+7.69%)
Nov 29, 2022 1.420 1.490 1.330 1.430 436,114 +0.00(+0.00%)
Nov 28, 2022 1.520 1.560 1.410 1.430 211,591 -0.12(-7.74%)
Nov 25, 2022 1.590 1.640 1.520 1.550 177,822 -0.07(-4.32%)
Nov 23, 2022 1.800 1.810 1.550 1.620 233,192 -0.18(-10.00%)
Nov 22, 2022 1.670 1.820 1.650 1.800 129,830 +0.11(+6.51%)
Nov 21, 2022 1.910 1.950 1.660 1.690 208,494 -0.22(-11.52%)
Nov 18, 2022 2.000 2.025 1.880 1.910 111,335 -0.10(-4.98%)
Nov 17, 2022 2.020 2.280 1.970 2.010 343,477 -0.03(-1.47%)
Nov 16, 2022 1.770 2.290 1.750 2.040 714,782 +0.27(+15.25%)
Nov 15, 2022 1.610 1.780 1.610 1.770 223,925 +0.17(+10.62%)
Nov 14, 2022 1.500 1.630 1.450 1.600 287,640 +0.10(+6.67%)
Nov 11, 2022 1.400 1.550 1.400 1.500 184,571 +0.09(+6.38%)
Nov 10, 2022 1.450 1.450 1.370 1.410 112,353 +0.06(+4.44%)
Nov 09, 2022 1.390 1.401 1.300 1.350 84,338 -0.05(-3.57%)
Nov 08, 2022 1.420 1.460 1.380 1.400 99,630 -0.04(-2.78%)
Nov 07, 2022 1.430 1.460 1.380 1.440 63,030 +0.00(+0.00%)
Nov 04, 2022 1.460 1.460 1.350 1.440 166,023 +0.02(+1.41%)
Nov 03, 2022 1.450 1.450 1.350 1.420 107,830 -0.05(-3.40%)
Nov 02, 2022 1.500 1.500 1.450 1.470 39,996 -0.04(-2.65%)
Nov 01, 2022 1.500 1.630 1.450 1.510 222,510 +0.02(+1.34%)
Oct 31, 2022 1.490 1.504 1.460 1.490 47,352 -0.02(-1.32%)
Oct 28, 2022 1.500 1.520 1.460 1.510 83,573 +0.02(+1.34%)
Oct 27, 2022 1.500 1.519 1.450 1.490 39,330 +0.01(+0.68%)
Oct 26, 2022 1.570 1.570 1.450 1.480 147,996 -0.02(-1.33%)
Oct 25, 2022 1.520 1.590 1.490 1.500 129,069 -0.02(-1.32%)
Oct 24, 2022 1.480 1.520 1.370 1.520 205,937 +0.08(+5.56%)
Oct 21, 2022 1.420 1.490 1.390 1.440 127,027 +0.01(+0.70%)
Oct 20, 2022 1.500 1.500 1.380 1.430 165,977 -0.04(-2.72%)
Oct 19, 2022 1.420 1.500 1.370 1.470 132,200 +0.07(+5.00%)
Oct 18, 2022 1.370 1.415 1.340 1.400 167,831 +0.06(+4.48%)
Oct 17, 2022 1.400 1.440 1.300 1.340 224,940 -0.03(-2.19%)
Oct 14, 2022 1.440 1.450 1.350 1.370 113,181 -0.08(-5.52%)
Oct 13, 2022 1.410 1.500 1.398 1.450 77,404 -0.02(-1.36%)
Oct 12, 2022 1.410 1.480 1.390 1.470 83,323 +0.05(+3.52%)
Oct 11, 2022 1.500 1.520 1.420 1.420 96,763 -0.07(-4.70%)
Oct 10, 2022 1.450 1.510 1.410 1.490 167,678 +0.03(+2.05%)
Oct 07, 2022 1.500 1.520 1.460 1.460 158,314 -0.05(-3.31%)
Oct 06, 2022 1.500 1.564 1.490 1.510 236,949 +0.01(+0.67%)
Oct 05, 2022 1.570 1.570 1.500 1.500 217,909 -0.07(-4.46%)
Oct 04, 2022 1.620 1.665 1.530 1.570 404,781 +0.01(+0.64%)
Oct 03, 2022 1.640 1.690 1.550 1.560 298,961 -0.05(-3.11%)
Sep 30, 2022 1.530 1.620 1.530 1.610 165,277 +0.07(+4.55%)
Sep 29, 2022 1.580 1.588 1.455 1.540 120,007 -0.08(-4.94%)
Sep 28, 2022 1.630 1.650 1.570 1.620 243,657 +0.02(+1.25%)
Sep 27, 2022 1.530 1.610 1.530 1.600 134,659 +0.08(+5.26%)
Sep 26, 2022 1.560 1.615 1.510 1.520 140,198 -0.03(-1.94%)
Sep 23, 2022 1.660 1.660 1.520 1.550 159,213 -0.10(-6.06%)
Sep 22, 2022 1.710 1.710 1.590 1.650 110,688 -0.02(-1.20%)
Sep 21, 2022 1.740 1.770 1.660 1.670 98,984 -0.08(-4.57%)
Sep 20, 2022 1.830 1.850 1.710 1.750 139,436 -0.07(-3.85%)
Sep 19, 2022 1.820 1.840 1.700 1.820 102,677 -0.02(-1.09%)
Sep 16, 2022 1.790 1.860 1.660 1.840 373,990 +0.04(+2.22%)
Sep 15, 2022 1.930 2.020 1.765 1.800 536,312 -0.13(-6.74%)
Sep 14, 2022 1.910 1.970 1.880 1.930 415,780 -0.01(-0.52%)
Sep 13, 2022 2.000 2.020 1.920 1.940 487,852 -0.10(-4.90%)
Sep 12, 2022 2.180 2.180 2.030 2.040 270,724 -0.11(-5.12%)
Sep 09, 2022 2.190 2.250 2.100 2.150 176,999 -0.03(-1.38%)
Sep 08, 2022 2.140 2.270 2.080 2.180 207,522 +0.04(+1.87%)
Sep 07, 2022 2.150 2.210 2.063 2.140 140,022 -0.04(-1.83%)
Sep 06, 2022 2.240 2.240 2.150 2.180 258,000 +0.00(+0.00%)
Sep 02, 2022 2.280 2.350 2.150 2.180 379,964 -0.10(-4.39%)
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.