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

Omega Therapeutics Inc (NQ: OMGA )

2.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Aug 31, 2022 4.330 4.480 4.260 4.470 6,360 +0.22(+5.18%)
Aug 30, 2022 4.420 4.480 4.100 4.250 22,878 -0.12(-2.86%)
Aug 29, 2022 4.585 4.740 4.110 4.375 21,100 -0.13(-2.99%)
Aug 26, 2022 4.610 4.770 4.380 4.510 24,618 -0.21(-4.45%)
Aug 25, 2022 4.480 4.760 4.430 4.720 8,907 +0.36(+8.26%)
Aug 24, 2022 4.240 4.560 4.240 4.360 49,965 +0.14(+3.32%)
Aug 23, 2022 4.530 4.590 4.220 4.220 39,879 -0.27(-6.01%)
Aug 22, 2022 4.420 5.020 4.160 4.490 95,685 +0.01(+0.22%)
Aug 19, 2022 4.810 4.900 4.470 4.480 28,498 -0.41(-8.38%)
Aug 18, 2022 4.490 4.890 4.380 4.890 37,288 +0.33(+7.24%)
Aug 17, 2022 4.540 4.820 4.300 4.560 39,597 -0.16(-3.39%)
Aug 16, 2022 4.880 5.040 4.695 4.720 40,070 -0.28(-5.60%)
Aug 15, 2022 4.890 5.060 4.460 5.000 32,626 +0.06(+1.21%)
Aug 12, 2022 4.750 5.170 4.600 4.940 53,554 +0.27(+5.78%)
Aug 11, 2022 4.960 5.500 4.620 4.670 37,792 -0.20(-4.11%)
Aug 10, 2022 4.690 5.370 4.634 4.870 377,036 +0.38(+8.46%)
Aug 09, 2022 4.890 4.908 4.440 4.490 54,462 -0.46(-9.29%)
Aug 08, 2022 5.000 5.110 4.810 4.950 29,987 +0.03(+0.61%)
Aug 05, 2022 4.650 5.400 4.650 4.920 48,269 +0.17(+3.58%)
Aug 04, 2022 4.600 4.950 4.400 4.750 50,640 +0.25(+5.56%)
Aug 03, 2022 4.620 5.033 4.305 4.500 95,406 +0.01(+0.22%)
Aug 02, 2022 4.120 4.660 4.000 4.490 63,969 +0.24(+5.65%)
Aug 01, 2022 5.030 5.080 4.150 4.250 105,366 -0.85(-16.67%)
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%)
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.