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 (%)
Jun 30, 2023 6.030 6.109 5.540 5.600 159,363 -0.31(-5.25%)
Jun 29, 2023 5.840 6.080 5.641 5.910 99,108 +0.07(+1.20%)
Jun 28, 2023 6.080 6.080 5.650 5.840 263,516 -0.16(-2.67%)
Jun 27, 2023 6.080 6.180 5.850 6.000 161,278 -0.06(-0.99%)
Jun 26, 2023 7.000 7.095 5.630 6.060 288,667 -0.96(-13.68%)
Jun 23, 2023 7.160 7.490 6.825 7.020 3,097,173 -0.18(-2.50%)
Jun 22, 2023 7.090 7.280 6.760 7.200 199,503 +0.07(+0.98%)
Jun 21, 2023 7.670 7.685 6.780 7.130 198,766 -0.50(-6.55%)
Jun 20, 2023 7.380 7.790 7.380 7.630 189,996 +0.14(+1.87%)
Jun 16, 2023 7.810 8.100 7.100 7.490 217,828 -0.46(-5.79%)
Jun 15, 2023 8.240 8.350 7.450 7.950 190,277 -0.82(-9.35%)
May 08, 2023 8.710 8.800 8.370 8.770 44,502 -0.05(-0.57%)
May 05, 2023 8.090 8.820 8.080 8.820 49,938 +0.76(+9.43%)
May 04, 2023 7.860 8.060 7.430 8.060 30,244 +0.34(+4.40%)
May 03, 2023 8.370 8.615 7.590 7.720 86,160 -0.65(-7.77%)
May 02, 2023 8.150 8.510 8.100 8.370 43,203 +0.26(+3.21%)
May 01, 2023 7.750 8.110 7.600 8.110 50,449 +0.45(+5.87%)
Apr 28, 2023 7.440 7.970 7.282 7.660 64,162 +0.11(+1.46%)
Apr 27, 2023 6.900 7.767 6.623 7.550 49,668 +0.67(+9.74%)
Apr 26, 2023 7.130 7.185 6.800 6.880 87,591 -0.31(-4.31%)
Apr 25, 2023 8.050 8.120 6.900 7.190 103,042 -0.89(-11.01%)
Apr 24, 2023 8.060 8.250 7.915 8.080 79,170 +0.02(+0.25%)
Apr 21, 2023 8.500 8.750 7.840 8.060 99,512 -0.51(-5.95%)
Apr 20, 2023 8.800 9.310 8.510 8.570 138,264 -0.32(-3.60%)
Apr 19, 2023 8.480 9.070 8.450 8.890 60,302 +0.33(+3.86%)
Apr 18, 2023 8.230 8.950 8.150 8.560 95,068 +0.39(+4.77%)
Apr 17, 2023 7.560 8.400 7.510 8.170 83,103 +0.61(+8.07%)
Apr 14, 2023 8.080 8.498 7.205 7.560 106,273 -0.70(-8.47%)
Apr 13, 2023 7.660 8.260 7.510 8.260 94,360 +0.50(+6.44%)
Apr 12, 2023 7.910 8.240 7.550 7.760 244,716 -0.15(-1.90%)
Apr 11, 2023 7.780 7.970 7.500 7.910 51,015 +0.10(+1.28%)
Apr 10, 2023 7.840 8.025 7.440 7.810 126,561 +0.06(+0.77%)
Apr 06, 2023 7.050 8.200 6.660 7.750 150,998 +0.56(+7.79%)
Apr 05, 2023 5.980 7.750 5.935 7.190 318,203 +1.18(+19.63%)
Apr 04, 2023 6.080 6.175 5.830 6.010 131,543 -0.07(-1.15%)
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.