Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omega Therapeutics Inc (NQ: OMGA )

2.410 +0.030 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jul 01, 2022 3.760 3.998 3.450 3.630 143,240 -0.17(-4.47%)
Jun 30, 2022 4.620 4.620 3.760 3.800 172,633 -0.46(-10.80%)
Jun 29, 2022 3.950 4.580 3.870 4.260 180,385 +0.23(+5.71%)
Jun 28, 2022 4.170 4.380 3.930 4.030 121,178 -0.02(-0.49%)
Jun 27, 2022 4.430 4.440 3.880 4.050 290,403 -0.34(-7.74%)
Jun 24, 2022 3.630 4.390 3.250 4.390 2,537,275 +0.77(+21.27%)
Jun 23, 2022 3.110 3.820 3.110 3.620 239,270 +0.51(+16.40%)
Jun 22, 2022 2.900 3.220 2.790 3.110 147,605 +0.28(+9.89%)
Jun 21, 2022 2.860 2.940 2.765 2.830 195,669 +0.08(+2.91%)
Jun 17, 2022 2.640 2.880 2.520 2.750 136,216 +0.18(+7.00%)
Jun 16, 2022 2.680 2.700 2.540 2.570 155,239 -0.24(-8.38%)
Jun 15, 2022 2.650 3.040 2.600 2.805 135,229 +0.12(+4.28%)
Jun 14, 2022 2.650 2.820 2.595 2.690 53,529 +0.01(+0.37%)
Jun 13, 2022 2.900 2.935 2.605 2.680 141,717 -0.30(-10.07%)
Jun 10, 2022 3.600 3.695 2.900 2.980 263,883 -0.72(-19.46%)
Jun 09, 2022 3.450 3.948 3.020 3.700 286,428 +0.39(+11.78%)
Jun 08, 2022 2.910 3.390 2.875 3.310 190,781 +0.35(+11.82%)
Jun 07, 2022 2.260 3.050 2.130 2.960 418,245 +0.81(+37.67%)
Jun 06, 2022 2.360 2.360 2.050 2.150 179,279 -0.11(-4.87%)
Jun 03, 2022 2.400 2.400 2.150 2.260 250,705 +0.05(+2.26%)
Jun 02, 2022 2.010 2.380 1.990 2.210 284,012 +0.20(+9.95%)
Jun 01, 2022 2.350 2.390 1.975 2.010 258,079 -0.26(-11.45%)
May 31, 2022 2.530 2.530 2.260 2.270 132,544 -0.26(-10.28%)
May 27, 2022 2.360 2.927 2.205 2.530 334,784 +0.31(+13.96%)
May 26, 2022 2.090 2.263 2.010 2.220 187,096 +0.10(+4.72%)
May 25, 2022 2.250 2.320 2.020 2.120 151,042 -0.16(-7.02%)
May 24, 2022 2.550 2.560 2.200 2.280 94,797 -0.34(-12.98%)
May 23, 2022 2.720 2.800 2.530 2.620 58,713 -0.09(-3.32%)
May 20, 2022 2.840 2.880 2.520 2.710 106,774 -0.07(-2.52%)
May 19, 2022 2.950 3.060 2.760 2.780 106,783 -0.22(-7.33%)
May 18, 2022 3.060 3.339 2.990 3.000 97,083 -0.17(-5.36%)
May 17, 2022 2.800 3.190 2.670 3.170 119,817 +0.48(+17.84%)
May 16, 2022 2.850 2.940 2.660 2.690 81,034 -0.18(-6.27%)
May 13, 2022 2.760 2.950 2.730 2.870 119,158 +0.21(+7.89%)
May 12, 2022 2.610 2.980 2.520 2.660 152,177 +0.05(+1.92%)
May 11, 2022 3.080 3.130 2.490 2.610 278,456 -0.43(-14.14%)
May 10, 2022 2.620 3.200 2.620 3.040 261,200 +0.40(+15.15%)
May 09, 2022 3.550 3.550 2.590 2.640 277,903 -0.93(-26.05%)
May 06, 2022 3.240 3.680 3.050 3.570 231,559 +0.31(+9.51%)
May 05, 2022 3.310 3.950 2.955 3.260 290,645 -0.05(-1.51%)
May 04, 2022 3.250 3.500 2.970 3.310 307,991 +0.06(+1.85%)
May 03, 2022 3.410 3.440 3.160 3.250 160,626 -0.16(-4.69%)
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.