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 31, 2023	5.750	6.070	5.500	5.590	129,731	-0.09(-1.58%)
Jul 28, 2023	4.790	5.880	4.790	5.680	193,131	+0.94(+19.83%)
Jul 27, 2023	4.720	4.920	4.700	4.740	132,712	+0.03(+0.64%)
Jul 26, 2023	4.830	4.870	4.680	4.710	109,916	-0.12(-2.48%)
Jul 25, 2023	4.970	5.040	4.650	4.830	188,460	-0.13(-2.62%)
Jul 24, 2023	5.280	5.290	4.900	4.960	98,351	-0.32(-6.06%)
Jul 21, 2023	5.770	5.800	5.110	5.280	160,940	-0.38(-6.71%)
Jul 20, 2023	5.130	5.720	5.060	5.660	177,140	+0.46(+8.85%)
Jul 19, 2023	5.490	5.880	5.170	5.200	163,448	-0.29(-5.28%)
Jul 18, 2023	5.260	5.665	5.210	5.490	127,819	+0.23(+4.37%)
Jul 17, 2023	4.660	5.490	4.630	5.260	187,463	+0.64(+13.85%)
Jul 14, 2023	4.910	5.040	4.550	4.620	82,680	-0.25(-5.13%)
Jul 13, 2023	5.500	5.579	4.800	4.870	166,683	-0.26(-5.07%)
Jul 12, 2023	4.660	5.250	4.550	5.130	131,859	+0.56(+12.25%)
Jul 11, 2023	4.700	4.790	4.390	4.570	107,035	-0.12(-2.56%)
Jul 10, 2023	4.740	4.960	4.557	4.690	88,802	+0.07(+1.52%)
Jul 07, 2023	4.790	5.020	4.520	4.620	119,723	-0.12(-2.53%)
Jul 06, 2023	4.850	4.850	4.460	4.740	153,388	-0.17(-3.46%)
Jul 05, 2023	5.200	5.285	4.800	4.910	277,284	+0.10(+2.08%)

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.