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

Omega Therapeutics Inc (NQ: OMGA )

2.185 -0.285 (-11.54%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 21, 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 (%)
Sep 29, 2023 2.320 2.410 2.120 2.150 85,254 -0.15(-6.52%)
Sep 28, 2023 2.250 2.365 2.140 2.300 73,930 +0.05(+2.22%)
Sep 27, 2023 2.450 2.490 2.110 2.250 215,696 -0.06(-2.39%)
Sep 26, 2023 2.910 3.090 2.270 2.305 549,614 -0.69(-23.17%)
Sep 25, 2023 3.150 3.010 2.880 3.000 225,801 -0.14(-4.46%)
Sep 22, 2023 3.000 3.200 2.950 3.140 60,066 +0.16(+5.37%)
Sep 21, 2023 2.940 3.000 2.785 2.980 123,982 +0.00(+0.17%)
Sep 20, 2023 2.850 3.470 2.796 2.975 251,859 +0.23(+8.18%)
Sep 19, 2023 3.180 3.330 2.690 2.750 105,423 -0.41(-12.97%)
Sep 18, 2023 3.340 3.550 3.110 3.160 42,351 -0.14(-4.24%)
Sep 15, 2023 3.270 3.410 3.160 3.300 125,039 +0.02(+0.61%)
Sep 14, 2023 3.380 3.590 3.150 3.280 62,115 -0.07(-2.09%)
Sep 13, 2023 3.330 3.520 3.300 3.350 41,597 +0.05(+1.52%)
Sep 12, 2023 3.110 3.350 3.040 3.300 35,811 +0.19(+6.11%)
Sep 11, 2023 3.270 3.270 3.110 3.110 69,688 -0.15(-4.60%)
Sep 08, 2023 3.460 3.545 3.200 3.260 163,464 -0.22(-6.32%)
Sep 07, 2023 3.520 3.600 3.250 3.480 54,337 -0.05(-1.42%)
Sep 06, 2023 3.700 3.720 3.455 3.530 54,928 -0.16(-4.34%)
Sep 05, 2023 3.780 3.930 3.530 3.690 85,173 -0.09(-2.38%)
Sep 01, 2023 3.720 3.999 3.660 3.780 87,277 +0.11(+3.00%)
Aug 31, 2023 3.680 3.870 3.620 3.670 106,718 -0.02(-0.54%)
Aug 30, 2023 3.920 4.010 3.615 3.690 44,592 -0.23(-5.87%)
Aug 29, 2023 3.680 4.020 3.450 3.920 77,367 +0.30(+8.29%)
Aug 28, 2023 3.590 3.685 3.470 3.620 32,369 +0.06(+1.69%)
Aug 25, 2023 3.630 3.670 3.271 3.560 83,121 -0.04(-1.11%)
Aug 24, 2023 3.740 4.145 3.460 3.600 145,943 -0.14(-3.74%)
Aug 23, 2023 3.500 3.760 3.450 3.740 65,987 +0.33(+9.68%)
Aug 22, 2023 3.240 3.495 3.185 3.410 53,621 +0.17(+5.25%)
Aug 21, 2023 3.330 3.599 3.200 3.240 108,926 -0.03(-0.92%)
Aug 18, 2023 3.370 3.511 3.200 3.270 94,146 -0.15(-4.39%)
Aug 17, 2023 3.670 3.670 3.230 3.420 90,192 -0.19(-5.26%)
Aug 16, 2023 3.510 3.750 3.400 3.610 77,385 +0.15(+4.34%)
Aug 15, 2023 3.480 3.530 3.105 3.460 180,692 -0.02(-0.57%)
Aug 14, 2023 3.720 3.835 3.430 3.480 115,148 -0.23(-6.20%)
Aug 11, 2023 3.710 3.770 3.600 3.710 88,151 -0.06(-1.59%)
Aug 10, 2023 4.070 4.070 3.710 3.770 144,854 -0.29(-7.14%)
Aug 09, 2023 4.360 4.367 4.010 4.060 81,739 -0.20(-4.58%)
Aug 08, 2023 4.520 4.598 4.190 4.255 68,103 -0.34(-7.50%)
Aug 07, 2023 5.050 5.050 4.560 4.600 125,329 -0.48(-9.45%)
Aug 04, 2023 4.970 5.190 4.820 5.080 46,678 +0.12(+2.42%)
Aug 03, 2023 4.970 5.000 4.840 4.960 90,282 +0.00(+0.00%)
Aug 02, 2023 5.190 5.220 4.890 4.960 93,981 -0.29(-5.52%)
Aug 01, 2023 5.540 5.550 5.150 5.250 65,353 -0.34(-6.08%)
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.