Homology Medicines Inc. Common Stockのデータ

Homology Medicines Inc. Common Stockの基本情報

名前 Homology Medicines Inc. Common Stock
ティッカー FIXX
国 United States
上場年 2018.0
セクター Health Care

Homology Medicines Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.54 13.75 14.49 13.91 392900.0 13.91
2021-02-12 14.01 13.45 13.9 13.83 337200.0 13.83
2021-02-11 14.31 13.4 14.07 13.75 228200.0 13.75
2021-02-10 14.71 13.68 14.26 14.02 326800.0 14.02
2021-02-09 15.24 14.31 15.02 14.37 365700.0 14.37
2021-02-08 14.97 13.93 14.04 14.8 557600.0 14.8
2021-02-05 13.88 13.3 13.58 13.78 359900.0 13.78
2021-02-04 13.62 13.0 13.0 13.39 253400.0 13.39
2021-02-03 13.36 12.76 13.14 12.96 253800.0 12.96
2021-02-02 13.1 12.36 12.75 13.04 253600.0 13.04
2021-02-01 12.61 12.06 12.44 12.45 379600.0 12.45
2021-01-29 12.85 12.06 12.4 12.15 237700.0 12.15
2021-01-28 12.8 12.22 12.53 12.44 229300.0 12.44
2021-01-27 12.95 12.24 12.9 12.47 360700.0 12.47
2021-01-26 13.92 13.01 13.69 13.04 228600.0 13.04
2021-01-25 13.64 12.96 13.45 13.59 278600.0 13.59
2021-01-22 13.36 12.6 12.71 13.29 312600.0 13.29
2021-01-21 13.59 12.58 13.59 12.77 242000.0 12.77
2021-01-20 13.6 13.02 13.45 13.48 272100.0 13.48
2021-01-19 13.54 13.04 13.33 13.23 327600.0 13.23
2021-01-15 13.61 12.8 13.05 12.94 387700.0 12.94
2021-01-14 13.32 12.35 12.42 13.17 354300.0 13.17
2021-01-13 12.85 12.26 12.66 12.32 179400.0 12.32
2021-01-12 13.05 12.51 12.55 12.62 276100.0 12.62
2021-01-11 12.75 12.08 12.51 12.31 439500.0 12.31
2021-01-08 12.89 12.27 12.75 12.77 253200.0 12.77
2021-01-07 12.63 11.86 12.05 12.57 338500.0 12.57
2021-01-06 12.23 11.34 11.37 11.96 363100.0 11.96
2021-01-05 11.69 11.2 11.63 11.37 242100.0 11.37
2021-01-04 11.69 11.12 11.35 11.64 305900.0 11.64
2020-12-31 11.75 11.26 11.73 11.29 321800.0 11.29
2020-12-30 12.0 11.56 11.58 11.75 312800.0 11.75
2020-12-29 12.44 11.09 12.28 11.55 579700.0 11.55
2020-12-28 12.84 12.25 12.69 12.31 385800.0 12.31
2020-12-24 13.0 12.4 12.91 12.65 144600.0 12.65
2020-12-23 13.57 12.62 13.4 12.92 541100.0 12.92
2020-12-22 13.54 12.7 12.87 13.29 596300.0 13.29
2020-12-21 12.97 11.63 12.37 12.8 772600.0 12.8
2020-12-18 12.87 11.67 11.75 12.34 997300.0 12.34
2020-12-17 11.75 11.1 11.44 11.74 625900.0 11.74
2020-12-16 12.15 11.0 11.54 11.49 761200.0 11.49
2020-12-15 12.06 10.66 12.0 11.23 1280400.0 11.23
2020-12-14 14.85 11.28 11.47 11.97 11209200.0 11.97
2020-12-11 10.27 9.9 9.95 10.23 1200200.0 10.23
2020-12-10 9.9 8.82 8.9 9.88 504900.0 9.88
2020-12-09 9.59 8.7 9.55 8.92 759700.0 8.92
2020-12-08 9.71 9.29 9.61 9.34 571900.0 9.34
2020-12-07 9.97 9.45 9.8 9.61 380000.0 9.61
2020-12-04 9.82 9.65 9.8 9.79 201800.0 9.79
2020-12-03 9.94 9.64 9.84 9.77 209800.0 9.77
2020-12-02 9.88 9.61 9.82 9.77 210200.0 9.77
2020-12-01 9.91 9.53 9.9 9.82 332600.0 9.82
2020-11-30 9.99 9.61 9.85 9.84 383800.0 9.84
2020-11-27 9.78 9.52 9.65 9.77 245800.0 9.77
2020-11-25 9.68 9.52 9.61 9.6 254700.0 9.6
2020-11-24 9.91 9.47 9.75 9.6 376800.0 9.6
2020-11-23 9.98 9.5 9.98 9.61 491600.0 9.61
2020-11-20 10.09 9.71 9.94 9.86 512600.0 9.86
2020-11-19 9.83 9.4 9.64 9.72 417900.0 9.72
2020-11-18 10.04 9.57 10.04 9.64 290000.0 9.64
2020-11-17 10.1 9.73 10.05 10.0 221900.0 10.0
2020-11-16 10.35 9.91 10.25 10.01 306400.0 10.01
2020-11-13 10.09 9.85 9.98 9.95 446900.0 9.95
2020-11-12 10.04 9.76 9.82 9.91 590500.0 9.91
2020-11-11 9.95 9.53 9.78 9.78 472700.0 9.78
2020-11-10 10.29 9.55 10.19 9.61 567700.0 9.61
2020-11-09 11.76 9.73 11.76 9.87 2406100.0 9.87
2020-11-06 12.24 9.19 11.92 9.5 1541200.0 9.5
2020-11-05 12.02 10.94 10.98 12.0 440500.0 12.0
2020-11-04 11.11 10.54 10.54 11.03 390500.0 11.03
2020-11-03 10.64 10.24 10.46 10.51 152400.0 10.51
2020-11-02 10.66 10.05 10.66 10.32 290800.0 10.32
2020-10-30 11.13 10.41 11.03 10.57 205300.0 10.57
2020-10-29 11.19 10.4 10.64 11.1 192200.0 11.1
2020-10-28 10.98 10.4 10.9 10.61 234700.0 10.61
2020-10-27 11.4 10.85 11.05 11.18 294300.0 11.18
2020-10-26 11.29 10.77 11.15 11.0 263800.0 11.0
2020-10-23 11.47 10.96 11.25 11.23 168500.0 11.23
2020-10-22 11.28 10.59 10.64 11.25 243000.0 11.25
2020-10-21 10.85 10.5 10.73 10.57 259100.0 10.57
2020-10-20 10.88 10.39 10.71 10.78 183800.0 10.78
2020-10-19 11.1 10.5 10.85 10.67 330100.0 10.67
2020-10-16 11.03 10.66 10.77 10.95 222700.0 10.95
2020-10-15 10.77 10.3 10.48 10.76 250300.0 10.76
2020-10-14 11.59 10.67 11.3 10.72 377700.0 10.72
2020-10-13 11.44 11.06 11.21 11.35 154100.0 11.35
2020-10-12 11.45 10.61 10.88 11.24 398000.0 11.24
2020-10-09 11.38 10.56 11.27 10.89 555000.0 10.89
2020-10-08 11.6 11.23 11.56 11.38 183400.0 11.38
2020-10-07 11.5 11.0 11.13 11.4 360600.0 11.4
2020-10-06 11.75 11.03 11.72 11.15 474300.0 11.15
2020-10-05 11.87 11.0 11.0 11.83 388900.0 11.83
2020-10-02 11.32 10.7 10.78 10.95 280000.0 10.95
2020-10-01 11.22 10.65 10.75 11.06 339000.0 11.06
2020-09-30 10.97 10.48 10.6 10.7 277200.0 10.7
2020-09-29 10.8 10.41 10.74 10.6 321900.0 10.6
2020-09-28 11.35 10.66 11.28 10.77 355800.0 10.77
2020-09-25 11.03 10.6 10.8 11.02 317600.0 11.02
2020-09-24 10.97 10.45 10.71 10.8 337500.0 10.8
2020-09-23 11.45 10.72 11.2 10.74 335100.0 10.74
2020-09-22 11.28 10.52 10.72 11.25 345200.0 11.25
2020-09-21 11.29 10.37 11.26 10.66 451600.0 10.66
2020-09-18 11.82 10.48 10.55 11.52 1683100.0 11.52
2020-09-17 10.75 10.34 10.51 10.5 191600.0 10.5
2020-09-16 11.07 10.61 10.64 10.62 239900.0 10.62
2020-09-15 11.0 10.5 10.76 10.64 263400.0 10.64
2020-09-14 10.77 10.09 10.09 10.68 499300.0 10.68
2020-09-11 10.24 9.83 10.12 9.99 260400.0 9.99
2020-09-10 10.7 10.09 10.4 10.12 297000.0 10.12
2020-09-09 10.5 10.0 10.18 10.25 323300.0 10.25
2020-09-08 10.69 9.65 9.73 10.18 392700.0 10.18
2020-09-04 10.06 9.19 9.94 9.94 590100.0 9.94
2020-09-03 10.8 9.98 10.69 10.1 463000.0 10.1
2020-09-02 11.04 10.44 10.97 10.55 431900.0 10.55
2020-09-01 11.7 10.3 10.56 10.93 1444400.0 10.93
2020-08-31 10.84 10.58 10.71 10.63 342800.0 10.63
2020-08-28 10.71 10.5 10.64 10.65 235700.0 10.65
2020-08-27 10.88 10.52 10.86 10.64 256300.0 10.64
2020-08-26 11.2 10.86 11.11 10.88 278500.0 10.88
2020-08-25 11.14 10.5 10.65 11.12 353100.0 11.12
2020-08-24 11.0 10.34 11.0 10.74 466400.0 10.74
2020-08-21 10.95 10.65 10.87 10.75 302300.0 10.75
2020-08-20 10.95 10.6 10.81 10.92 298200.0 10.92
2020-08-19 11.27 10.81 11.07 10.83 339300.0 10.83
2020-08-18 11.7 11.05 11.51 11.18 392100.0 11.18
2020-08-17 11.53 11.02 11.19 11.53 328400.0 11.53
2020-08-14 11.38 10.87 11.13 11.12 437100.0 11.12
2020-08-13 11.31 10.98 11.16 11.19 439300.0 11.19
2020-08-12 11.41 10.86 11.09 11.05 605500.0 11.05
2020-08-11 12.62 10.3 12.52 11.09 1165100.0 11.09
2020-08-10 13.05 12.5 12.56 12.64 502300.0 12.64
2020-08-07 12.85 12.18 12.35 12.59 430200.0 12.59
2020-08-06 13.14 12.33 12.68 12.51 464800.0 12.51
2020-08-05 13.99 12.82 13.77 13.04 595200.0 13.04
2020-08-04 14.24 13.46 14.13 13.7 546000.0 13.7
2020-08-03 14.3 13.25 13.6 14.25 658100.0 14.25
2020-07-31 13.9 13.05 13.9 13.15 697600.0 13.15
2020-07-30 14.68 13.6 14.51 13.94 447700.0 13.94
2020-07-29 15.44 13.75 15.3 13.88 804800.0 13.88
2020-07-28 15.52 14.92 15.21 15.22 594200.0 15.22
2020-07-27 15.5 14.67 15.5 15.03 806000.0 15.03
2020-07-24 15.56 14.55 15.36 14.77 585500.0 14.77
2020-07-23 16.38 15.12 16.32 15.3 518200.0 15.3
2020-07-22 16.8 16.01 16.69 16.04 785100.0 16.04
2020-07-21 16.88 16.31 16.79 16.48 797900.0 16.48
2020-07-20 16.55 15.75 16.4 16.47 1396000.0 16.47
2020-07-17 16.21 14.72 16.01 15.24 730700.0 15.24
2020-07-16 17.34 14.77 16.3 14.85 1712500.0 14.85
2020-07-15 14.6 13.99 14.23 14.28 364300.0 14.28
2020-07-14 14.34 13.55 14.0 13.94 317600.0 13.94
2020-07-13 15.43 14.02 15.02 14.08 186900.0 14.08
2020-07-10 15.61 14.78 15.41 14.85 168200.0 14.85
2020-07-09 15.85 15.07 15.71 15.53 193900.0 15.53
2020-07-08 16.88 15.33 16.6 15.58 378100.0 15.58
2020-07-07 16.73 15.23 15.37 16.59 1057600.0 16.59
2020-07-06 15.74 15.25 15.67 15.36 227900.0 15.36
2020-07-02 15.5 15.1 15.46 15.34 246100.0 15.34
2020-07-01 15.6 15.01 15.58 15.25 294600.0 15.25
2020-06-30 15.43 14.6 14.89 15.19 241600.0 15.19
2020-06-29 16.07 14.68 15.87 15.01 339200.0 15.01
2020-06-26 16.65 15.48 16.19 15.57 1479000.0 15.57
2020-06-25 16.72 15.63 15.98 16.3 691800.0 16.3
2020-06-24 16.06 15.45 15.65 15.58 456000.0 15.58
2020-06-23 16.06 15.55 15.73 15.69 436700.0 15.69
2020-06-22 15.52 14.76 15.44 15.5 385100.0 15.5
2020-06-19 16.16 15.22 15.92 15.4 1062400.0 15.4
2020-06-18 15.89 15.36 15.44 15.78 288500.0 15.78
2020-06-17 15.77 15.47 15.51 15.58 284300.0 15.58
2020-06-16 15.78 15.11 15.62 15.5 226600.0 15.5
2020-06-15 15.55 14.4 14.63 15.28 236700.0 15.28
2020-06-12 15.44 14.52 15.08 14.85 261200.0 14.85
2020-06-11 16.03 14.6 16.01 14.61 273300.0 14.61
2020-06-10 16.61 16.17 16.49 16.32 156400.0 16.32
2020-06-09 16.65 16.03 16.07 16.38 206200.0 16.38
2020-06-08 16.81 15.77 16.0 16.58 322600.0 16.58
2020-06-05 16.57 15.44 16.05 15.75 295800.0 15.75
2020-06-04 16.2 15.54 15.88 15.8 240600.0 15.8
2020-06-03 16.39 15.74 16.11 15.92 269900.0 15.92
2020-06-02 16.21 14.7 15.07 15.93 473200.0 15.93
2020-06-01 15.61 14.05 14.29 15.06 455800.0 15.06
2020-05-29 14.86 13.52 14.85 14.24 365100.0 14.24
2020-05-28 15.56 14.77 14.85 14.82 230200.0 14.82
2020-05-27 16.46 14.3 16.46 14.8 412600.0 14.8
2020-05-26 16.66 15.75 16.07 16.22 1077100.0 16.22
2020-05-22 15.84 15.21 15.59 15.67 208300.0 15.67
2020-05-21 16.0 14.88 15.37 15.59 332400.0 15.59
2020-05-20 15.49 13.52 13.72 15.31 1051200.0 15.31
2020-05-19 13.8 13.32 13.4 13.32 359800.0 13.32
2020-05-18 14.15 13.14 13.75 13.35 520400.0 13.35
2020-05-15 13.6 12.61 12.83 13.41 384900.0 13.41
2020-05-14 13.28 12.6 13.07 12.85 295600.0 12.85
2020-05-13 14.39 12.35 14.35 13.36 845100.0 13.36
2020-05-12 14.53 13.31 13.5 13.66 595800.0 13.66
2020-05-11 13.55 12.32 12.6 13.49 531300.0 13.49
2020-05-08 13.54 11.81 12.45 12.69 558600.0 12.69
2020-05-07 12.89 12.3 12.82 12.39 213700.0 12.39
2020-05-06 12.92 12.3 12.74 12.72 532800.0 12.72
2020-05-05 13.2 12.23 12.23 12.66 492600.0 12.66
2020-05-04 12.9 11.8 12.82 12.72 636300.0 12.72
2020-05-01 12.91 11.68 12.0 12.9 344800.0 12.9
2020-04-30 13.16 12.01 13.1 12.07 442900.0 12.07
2020-04-29 13.49 12.62 12.75 13.17 392900.0 13.17
2020-04-28 13.38 12.4 13.25 12.62 443700.0 12.62
2020-04-27 13.73 13.03 13.3 13.15 342400.0 13.15
2020-04-24 13.29 12.5 12.95 13.2 340800.0 13.2
2020-04-23 13.51 12.82 13.2 12.88 226400.0 12.88
2020-04-22 13.51 12.75 13.0 13.2 425000.0 13.2
2020-04-21 13.54 12.5 12.98 12.85 323800.0 12.85
2020-04-20 14.03 12.95 13.5 13.2 615200.0 13.2
2020-04-17 14.5 13.27 14.5 13.42 692200.0 13.42
2020-04-16 15.75 14.0 15.61 14.22 1016700.0 14.22
2020-04-15 18.78 13.76 18.65 13.97 1087000.0 13.97
2020-04-14 19.4 18.29 18.62 19.34 152000.0 19.34
2020-04-13 18.69 17.66 18.55 18.04 136800.0 18.04
2020-04-09 18.94 17.18 18.0 18.68 246300.0 18.68
2020-04-08 17.91 16.45 16.71 17.78 265000.0 17.78
2020-04-07 17.85 16.01 17.75 16.43 221000.0 16.43
2020-04-06 17.93 16.72 17.59 17.32 224700.0 17.32
2020-04-03 16.96 15.18 15.85 16.64 166100.0 16.64
2020-04-02 16.49 14.5 14.58 16.23 265700.0 16.23
2020-04-01 15.53 14.38 14.99 14.7 216200.0 14.7
2020-03-31 16.43 15.1 16.14 15.54 175200.0 15.54
2020-03-30 16.15 14.0 14.16 16.14 172500.0 16.14
2020-03-27 16.91 13.98 16.23 14.01 249000.0 14.01
2020-03-26 17.68 16.07 16.12 16.99 201000.0 16.99
2020-03-25 17.0 15.29 15.79 15.91 166600.0 15.91
2020-03-24 16.96 15.22 15.9 15.82 238900.0 15.82
2020-03-23 15.27 13.36 14.05 15.18 231400.0 15.18
2020-03-20 14.87 13.34 14.19 13.72 341900.0 13.72
2020-03-19 14.3 12.39 12.46 13.93 264100.0 13.93
2020-03-18 15.55 12.11 12.46 12.54 274100.0 12.54
2020-03-17 14.23 12.41 13.01 13.22 408600.0 13.22
2020-03-16 14.67 12.5 14.41 12.5 541400.0 12.5
2020-03-13 15.23 12.45 15.15 14.89 458700.0 14.89
2020-03-12 16.81 14.0 16.62 14.06 483300.0 14.06
2020-03-11 18.7 17.3 18.15 17.91 416200.0 17.91
2020-03-10 19.25 17.76 19.22 18.68 231500.0 18.68
2020-03-09 20.64 18.57 19.7 18.63 254700.0 18.63
2020-03-06 22.0 19.86 20.85 20.78 388200.0 20.78
2020-03-05 22.38 20.2 21.58 21.75 300900.0 21.75
2020-03-04 22.08 19.8 20.0 22.04 646400.0 22.04
2020-03-03 19.81 17.04 17.04 19.81 686400.0 19.81
2020-03-02 17.09 15.99 16.34 17.0 279600.0 17.0
2020-02-28 16.17 14.9 14.9 16.0 443700.0 16.0
2020-02-27 16.36 15.1 15.77 15.51 180200.0 15.51
2020-02-26 16.71 15.78 15.92 16.06 114500.0 16.06
2020-02-25 17.08 15.78 17.08 15.82 157200.0 15.82
2020-02-24 17.67 17.06 17.62 17.08 250700.0 17.08
2020-02-21 17.87 17.29 17.87 17.67 116500.0 17.67
2020-02-20 18.76 17.62 18.76 17.83 108200.0 17.83
2020-02-19 18.95 18.41 18.74 18.77 103600.0 18.77
2020-02-18 19.13 18.43 18.9 18.73 89200.0 18.73