Indicators

Omega Therapeutics Inc (NQ: OMGA )

2.030 -0.070 (-3.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	7.750	7.910	7.640	7.850	30,928	+0.15(+1.95%)
Jan 30, 2023	7.620	7.850	7.620	7.700	13,365	-0.07(-0.90%)
Jan 27, 2023	7.640	7.800	7.524	7.770	22,803	+0.01(+0.13%)
Jan 26, 2023	7.900	7.960	7.600	7.760	22,312	+0.01(+0.13%)
Jan 25, 2023	7.560	7.860	7.370	7.750	29,467	-0.03(-0.39%)
Jan 24, 2023	7.660	7.840	7.600	7.780	26,654	+0.12(+1.57%)
Jan 23, 2023	7.290	7.740	7.155	7.660	61,593	+0.37(+5.08%)
Jan 20, 2023	7.070	7.490	6.900	7.290	57,657	+0.40(+5.81%)
Jan 19, 2023	7.210	7.225	6.730	6.890	57,731	-0.51(-6.89%)
Jan 18, 2023	7.630	7.800	7.365	7.400	50,538	-0.16(-2.12%)
Jan 17, 2023	8.600	8.800	7.126	7.560	146,089	-1.09(-12.60%)
Jan 13, 2023	11.01	11.03	7.000	8.650	384,580	-2.30(-21.00%)
Jan 12, 2023	9.000	11.98	8.910	10.95	273,213	+1.83(+20.07%)
Jan 11, 2023	8.140	9.120	8.140	9.120	67,287	+0.87(+10.55%)
Jan 10, 2023	7.760	8.880	7.620	8.250	99,201	+0.62(+8.13%)
Jan 09, 2023	7.300	7.630	7.290	7.630	37,226	+0.34(+4.66%)
Jan 06, 2023	6.610	7.290	6.570	7.290	27,110	+0.62(+9.30%)
Jan 05, 2023	6.470	6.780	6.140	6.670	32,243	+0.49(+7.93%)
Jan 04, 2023	5.910	6.260	5.850	6.180	36,994	+0.42(+7.29%)

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.