Quantcast
FIXX

Historical Stock Prices

$20.8
*  
0.08
0.38%
Get FIXX Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading FIXX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 20.9 21.36 20.53 20.8 150,693
07/18/2019 20.67 21.05 20.48 20.88 164,723
07/17/2019 20.61 20.71 20.155 20.54 184,227
07/16/2019 19.63 20.8 19.55 20.58 147,469
07/15/2019 19.56 19.61 19 19.6 113,556
07/12/2019 19.1 19.84 18.5571 19.51 125,644
07/11/2019 19.45 19.93 18.67 19.25 120,859
07/10/2019 20.51 20.85 19.315 19.41 192,481
07/09/2019 18.32 20.65 18.32 20.51 548,771
07/08/2019 18.22 18.655 17.7099 18.49 155,465
07/05/2019 18.7 18.99 18.0132 18.22 188,774
07/03/2019 18.84 18.86 18.41 18.82 76,858
07/02/2019 18.76 18.94 18.4131 18.69 109,889
07/01/2019 19.74 20 18.53 18.74 274,628
06/28/2019 19.35 19.99 18.98 19.57 1,163,639
06/27/2019 18.43 19.41 18.26 19.31 155,956
06/26/2019 18.83 18.99 18.33 18.47 107,656
06/25/2019 18.37 19.5 18.06 18.86 118,077
06/24/2019 19.5 19.73 18.33 18.35 214,573
06/21/2019 19.1 19.91 18.31 19.59 877,445
06/20/2019 19.43 20.02 18.71 19.22 88,570
06/19/2019 20.08 20.3184 18.93 19.14 112,321
06/18/2019 19.34 20.3 19.24 20.11 111,509
06/17/2019 18.51 20.47 18.51 19.13 283,323
06/14/2019 18.3 18.6 17.975 18.55 132,122
06/13/2019 18.4 18.85 17.63 18.45 271,461
06/12/2019 18.75 19.27 18.37 18.4 187,753
06/11/2019 19.41 19.41 18.27 18.67 300,754
06/10/2019 19.91 20.08 19.0001 19.19 131,655
06/07/2019 19.51 20.1 19.44 19.8 124,847
06/06/2019 19.79 19.941 19.35 19.51 139,129
06/05/2019 19.92 20.0024 19.53 19.83 106,575
06/04/2019 19.92 20.38 19.51 19.93 155,285
06/03/2019 20.15 20.5 19.43 19.67 344,248
05/31/2019 20.14 20.62 19.78 20.24 111,594
05/30/2019 21.23 21.23 20.22 20.4 192,702
05/29/2019 20.25 20.85 20.06 20.6 140,153
05/28/2019 20.1 20.89 20 20.42 205,756
05/24/2019 20.56 21.3 20 20.05 135,722
05/23/2019 21.61 21.82 20 20.48 314,781
05/22/2019 22.67 22.91 21.83 21.91 104,280
05/21/2019 22.07 22.84 21.515 22.65 201,235
05/20/2019 22.16 23.06 21.89 22.13 71,473
05/17/2019 22.18 22.64 21.9 22.4 124,852
05/16/2019 22.52 22.83 21.88 22.35 249,255
05/15/2019 22.42 22.89 22.34 22.52 137,386
05/14/2019 21.42 22.97 21.42 22.65 228,250
05/13/2019 22.28 22.445 21.82 22.22 173,605
05/10/2019 22.18 23 22.02 22.73 217,448
05/09/2019 22 22.58 21.0839 22.37 137,368
05/08/2019 22.48 23.08 21.94 22.18 185,547
05/07/2019 22.2 22.75 22.1 22.54 326,831
05/06/2019 21.92 23.14 21.6877 22.7 368,547
05/03/2019 21.8 22.44 21.63 22.32 183,357
05/02/2019 21.35 21.99 21.35 21.69 161,999
05/01/2019 21.68 21.84 21.04 21.42 300,489
04/30/2019 22.14 22.47 21.15 21.52 285,060
04/29/2019 22.29 22.67 21.6925 22.21 235,082
04/26/2019 22.42 22.58 22.15 22.32 154,399
04/25/2019 22.04 22.68 21.88 22.44 138,296
04/24/2019 23.33 23.3501 21.98 22.08 231,959
04/23/2019 21.66 23.49 21.66 23.26 469,195
04/22/2019 22.3 22.7699 21.33 21.82 366,422
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio