Indicators

Omega Therapeutics Inc (NQ: OMGA )

2.000 -0.030 (-1.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	5.320	5.530	5.020	5.100	76,364	-0.26(-4.85%)
Jul 28, 2022	5.530	5.750	5.230	5.360	25,427	-0.15(-2.72%)
Jul 27, 2022	5.440	5.520	5.190	5.510	29,394	+0.21(+3.96%)
Jul 26, 2022	5.560	5.560	5.035	5.300	54,359	-0.20(-3.64%)
Jul 25, 2022	5.050	5.580	4.860	5.500	72,246	+0.47(+9.34%)
Jul 22, 2022	5.280	5.280	4.910	5.030	38,600	-0.30(-5.63%)
Jul 21, 2022	5.120	5.936	5.000	5.330	126,386	+0.31(+6.18%)
Jul 20, 2022	4.640	5.050	4.640	5.020	37,500	+0.37(+7.96%)
Jul 19, 2022	4.420	4.699	4.420	4.650	47,080	+0.28(+6.41%)
Jul 18, 2022	4.310	4.990	4.210	4.370	87,605	+0.06(+1.39%)
Jul 15, 2022	4.440	4.555	4.140	4.310	119,747	-0.03(-0.69%)
Jul 14, 2022	4.500	4.530	4.180	4.340	47,182	-0.20(-4.41%)
Jul 13, 2022	4.140	4.760	4.110	4.540	53,971	+0.22(+5.09%)
Jul 12, 2022	4.400	4.400	4.170	4.320	38,520	-0.08(-1.82%)
Jul 11, 2022	4.720	4.720	4.270	4.400	85,356	-0.24(-5.17%)
Jul 08, 2022	4.550	4.765	4.437	4.640	62,709	+0.02(+0.43%)
Jul 07, 2022	4.780	4.944	4.530	4.620	117,502	-0.15(-3.14%)
Jul 06, 2022	4.120	5.155	4.060	4.770	374,196	+0.71(+17.49%)
Jul 05, 2022	3.590	4.162	3.448	4.060	101,801	+0.43(+11.85%)

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.