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

Omega Therapeutics Inc (NQ: OMGA )

2.178 -0.292 (-11.84%)
Streaming Delayed Price Updated: 2:22 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 (%)
Apr 29, 2022 3.650 3.915 3.350 3.410 101,127 -0.32(-8.58%)
Apr 28, 2022 3.810 3.860 3.530 3.730 162,711 -0.11(-2.86%)
Apr 27, 2022 4.090 4.580 3.750 3.840 131,551 -0.22(-5.42%)
Apr 26, 2022 4.320 4.540 4.000 4.060 152,834 -0.31(-7.09%)
Apr 25, 2022 4.450 4.670 4.270 4.370 66,915 -0.14(-3.10%)
Apr 22, 2022 4.600 4.695 4.450 4.510 77,932 -0.03(-0.66%)
Apr 21, 2022 5.045 5.045 4.370 4.540 146,810 -0.37(-7.54%)
Apr 20, 2022 5.100 5.240 4.860 4.910 129,758 -0.20(-3.91%)
Apr 19, 2022 5.330 5.560 5.010 5.110 136,304 -0.25(-4.66%)
Apr 18, 2022 5.900 5.900 5.310 5.360 114,003 -0.51(-8.69%)
Apr 14, 2022 6.120 6.120 5.740 5.870 86,410 -0.18(-2.98%)
Apr 13, 2022 6.190 6.190 5.870 6.050 55,021 +0.07(+1.17%)
Apr 12, 2022 6.100 6.230 5.910 5.980 81,969 -0.08(-1.32%)
Apr 11, 2022 6.190 6.200 5.970 6.060 61,343 -0.14(-2.26%)
Apr 08, 2022 6.120 6.440 6.000 6.200 80,087 +0.01(+0.16%)
Apr 07, 2022 6.140 6.350 5.990 6.190 85,318 +0.07(+1.14%)
Apr 06, 2022 6.600 6.600 6.010 6.120 52,041 -0.48(-7.27%)
Apr 05, 2022 7.140 7.240 6.530 6.600 59,375 -0.59(-8.21%)
Apr 04, 2022 6.580 7.440 6.580 7.190 76,952 +0.61(+9.27%)
Apr 01, 2022 6.210 6.600 6.150 6.580 87,531 +0.34(+5.45%)
Mar 31, 2022 6.230 6.710 6.160 6.240 226,150 +0.00(+0.00%)
Mar 30, 2022 6.520 6.900 6.230 6.240 109,557 -0.27(-4.15%)
Mar 29, 2022 6.570 6.678 6.450 6.510 81,337 +0.01(+0.15%)
Mar 28, 2022 6.930 7.150 6.390 6.500 120,099 -0.49(-7.01%)
Mar 25, 2022 7.330 7.330 6.920 6.990 53,660 -0.33(-4.51%)
Mar 24, 2022 7.250 7.450 7.080 7.320 48,214 +0.04(+0.55%)
Mar 23, 2022 7.190 7.420 7.100 7.280 104,463 -0.01(-0.14%)
Mar 22, 2022 6.920 7.325 6.815 7.290 201,684 +0.38(+5.50%)
Mar 21, 2022 7.820 7.830 6.775 6.910 246,745 -0.87(-11.18%)
Mar 18, 2022 7.450 8.260 7.180 7.780 1,825,571 +0.24(+3.18%)
Mar 17, 2022 7.484 7.900 7.100 7.540 332,010 +0.05(+0.67%)
Mar 16, 2022 8.160 8.590 7.120 7.490 227,722 -0.61(-7.53%)
Mar 15, 2022 8.780 8.960 7.780 8.100 190,823 -0.70(-7.95%)
Mar 14, 2022 9.750 10.43 8.790 8.800 110,816 -0.88(-9.09%)
Mar 11, 2022 10.14 10.54 9.590 9.680 121,293 -0.47(-4.63%)
Mar 10, 2022 10.53 10.76 9.990 10.15 99,325 -0.19(-1.84%)
Mar 09, 2022 10.00 10.60 9.740 10.34 141,903 +0.60(+6.16%)
Mar 08, 2022 9.240 10.59 9.215 9.740 135,079 +0.38(+4.06%)
Mar 07, 2022 9.530 9.850 8.900 9.360 145,401 -0.12(-1.27%)
Mar 04, 2022 9.450 9.970 8.950 9.480 151,093 -0.22(-2.27%)
Mar 03, 2022 11.02 11.02 9.590 9.700 126,301 -1.25(-11.42%)
Mar 02, 2022 11.13 11.37 10.82 10.95 79,706 -0.16(-1.44%)
Mar 01, 2022 11.92 12.03 10.58 11.11 165,111 -0.76(-6.40%)
Feb 28, 2022 11.92 12.13 11.76 11.87 83,279 -0.24(-1.98%)
Feb 25, 2022 11.31 12.26 11.41 12.11 219,034 +0.94(+8.42%)
Feb 24, 2022 10.94 11.61 10.69 11.17 166,154 -0.03(-0.27%)
Feb 23, 2022 11.26 11.83 10.84 11.20 101,002 +0.05(+0.45%)
Feb 22, 2022 11.47 11.77 11.05 11.15 164,469 -0.35(-3.04%)
Feb 18, 2022 11.50 0 -0.03(-0.26%)
Feb 17, 2022 10.83 11.83 10.64 11.53 70,356 +0.44(+3.97%)
Feb 16, 2022 11.11 11.92 10.72 11.09 136,740 -0.25(-2.20%)
Feb 15, 2022 10.70 11.83 10.70 11.34 159,497 +0.62(+5.78%)
Feb 14, 2022 13.15 13.40 10.48 10.72 105,345 -2.31(-17.73%)
Feb 11, 2022 12.87 13.53 11.79 13.03 188,378 +0.05(+0.39%)
Feb 10, 2022 13.73 14.10 12.75 12.98 190,114 -1.06(-7.55%)
Feb 09, 2022 13.11 14.31 12.88 14.04 139,832 +1.21(+9.43%)
Feb 08, 2022 12.00 12.98 11.78 12.83 156,288 +0.65(+5.34%)
Feb 07, 2022 11.75 12.35 11.75 12.18 81,583 +0.25(+2.10%)
Feb 04, 2022 12.09 12.47 11.55 11.93 102,356 -0.15(-1.24%)
Feb 03, 2022 12.13 11.36 12.08 69,196 -0.09(-0.74%)
Feb 02, 2022 12.34 12.40 11.17 12.17 79,583 -0.07(-0.57%)
Feb 01, 2022 11.40 13.76 11.13 12.24 112,915 +0.88(+7.75%)
Jan 31, 2022 10.50 11.36 49,321 +1.01(+9.76%)
Jan 28, 2022 10.77 10.77 9.800 10.35 50,708 -0.44(-4.08%)
Jan 27, 2022 10.42 11.15 10.20 10.79 151,980 -0.21(-1.91%)
Jan 26, 2022 9.840 12.06 9.650 11.00 59,543 +1.34(+13.87%)
Jan 25, 2022 9.400 10.65 9.400 9.660 65,500 +0.10(+1.05%)
Jan 24, 2022 9.210 10.00 8.515 9.560 60,340 +0.31(+3.35%)
Jan 21, 2022 9.150 9.380 8.870 9.250 98,616 -0.43(-4.44%)
Jan 20, 2022 9.460 10.85 9.460 9.680 56,923 +0.23(+2.43%)
Jan 19, 2022 9.540 10.14 9.220 9.450 55,046 -0.11(-1.15%)
Jan 18, 2022 10.68 10.68 9.490 9.560 66,334 -1.10(-10.32%)
Jan 14, 2022 10.66 0 +0.43(+4.20%)
Jan 13, 2022 10.15 10.74 9.750 10.23 68,256 +0.13(+1.29%)
Jan 12, 2022 10.66 11.03 10.06 10.10 73,739 -0.60(-5.61%)
Jan 11, 2022 10.23 11.07 10.20 10.70 26,725 +0.29(+2.79%)
Jan 10, 2022 10.80 11.08 10.01 10.41 36,556 -0.79(-7.05%)
Jan 07, 2022 11.65 11.65 10.95 11.20 69,938 -0.18(-1.58%)
Jan 06, 2022 11.83 12.50 10.96 11.38 113,143 -0.60(-5.01%)
Jan 05, 2022 13.36 13.57 11.89 11.98 73,175 -1.60(-11.78%)
Jan 04, 2022 13.48 13.97 13.11 13.58 102,045 +0.20(+1.49%)
Jan 03, 2022 11.51 13.62 11.30 13.38 100,127 +2.05(+18.09%)
Dec 31, 2021 12.20 13.27 11.30 11.33 314,959 -0.80(-6.60%)
Dec 30, 2021 12.14 12.76 11.82 12.13 68,040 -0.15(-1.22%)
Dec 29, 2021 13.00 13.04 11.93 12.28 60,730 -1.05(-7.88%)
Dec 28, 2021 13.62 13.93 12.99 13.33 75,866 -0.50(-3.62%)
Dec 27, 2021 15.22 15.22 13.67 13.83 59,359 -1.37(-9.01%)
Dec 23, 2021 14.45 15.79 14.26 15.20 65,612 +0.84(+5.85%)
Dec 22, 2021 13.14 14.59 13.06 14.36 92,694 +1.09(+8.21%)
Dec 21, 2021 13.91 14.12 12.81 13.27 64,786 -0.63(-4.53%)
Dec 20, 2021 13.90 14.25 13.54 13.90 84,195 -0.03(-0.22%)
Dec 17, 2021 14.83 14.88 13.58 13.93 555,671 -0.79(-5.37%)
Dec 16, 2021 14.25 15.22 14.16 14.72 51,484 +0.64(+4.55%)
Dec 15, 2021 14.24 14.62 12.65 14.08 53,701 -0.01(-0.07%)
Dec 14, 2021 13.71 14.40 13.00 14.09 46,252 +0.08(+0.57%)
Dec 13, 2021 14.66 14.74 13.40 14.01 97,827 -0.94(-6.29%)
Dec 10, 2021 14.95 15.20 14.38 14.95 50,782 -0.02(-0.13%)
Dec 09, 2021 17.13 17.31 14.71 14.97 118,450 -2.47(-14.16%)
Dec 08, 2021 14.81 17.60 14.11 17.44 122,593 +2.54(+17.05%)
Dec 07, 2021 14.77 15.50 14.77 14.90 57,718 +0.47(+3.26%)
Dec 06, 2021 15.67 16.29 14.15 14.43 121,131 -1.27(-8.09%)
Dec 03, 2021 17.95 18.42 15.68 15.70 84,528 -2.03(-11.45%)
Dec 02, 2021 17.06 18.61 16.38 17.73 61,274 +0.74(+4.36%)
Dec 01, 2021 18.47 18.50 16.89 16.99 62,361 -1.10(-6.08%)
Nov 30, 2021 16.34 18.38 16.25 18.09 101,554 +1.60(+9.70%)
Nov 29, 2021 17.29 18.47 16.24 16.49 93,765 -0.42(-2.48%)
Nov 26, 2021 16.89 17.45 16.50 16.91 35,295 -0.09(-0.53%)
Nov 24, 2021 17.26 17.85 16.53 17.00 97,476 -0.32(-1.85%)
Nov 23, 2021 19.10 20.14 17.11 17.32 59,626 -1.79(-9.37%)
Nov 22, 2021 20.83 20.83 19.05 19.11 47,245 -1.29(-6.32%)
Nov 19, 2021 22.27 22.27 20.23 20.40 64,829 -1.59(-7.23%)
Nov 18, 2021 21.72 22.25 21.90 21.99 95,287 +0.43(+1.99%)
Nov 17, 2021 20.55 21.63 20.05 21.56 63,260 +1.16(+5.69%)
Nov 16, 2021 19.62 20.72 19.00 20.40 64,709 +0.62(+3.13%)
Nov 15, 2021 20.38 20.38 19.32 19.78 57,338 -0.69(-3.37%)
Nov 12, 2021 20.65 21.59 20.21 20.47 31,907 -0.44(-2.10%)
Nov 11, 2021 21.98 21.98 20.65 20.91 37,221 -1.11(-5.04%)
Nov 10, 2021 20.59 22.20 22.02 65,261 +1.41(+6.84%)
Nov 09, 2021 22.01 22.43 20.56 20.61 75,499 -1.37(-6.23%)
Nov 08, 2021 22.20 22.87 21.68 21.98 75,135 -0.43(-1.92%)
Nov 05, 2021 23.84 23.84 22.06 22.41 89,951 -1.31(-5.52%)
Nov 04, 2021 26.15 26.51 23.36 23.72 98,500 -2.60(-9.88%)
Nov 03, 2021 29.00 29.30 25.50 26.32 134,452 -2.95(-10.08%)
Nov 02, 2021 29.00 30.35 28.88 29.27 76,056 -0.02(-0.07%)
Nov 01, 2021 29.82 31.41 28.90 29.29 143,070 -0.09(-0.31%)
Oct 29, 2021 27.37 29.55 27.37 29.38 94,550 +1.94(+7.07%)
Oct 28, 2021 26.33 27.49 25.90 27.44 90,186 +1.10(+4.18%)
Oct 27, 2021 26.69 28.27 25.80 26.34 135,132 +0.09(+0.34%)
Oct 26, 2021 23.34 26.25 198,506 +2.91(+12.47%)
Oct 25, 2021 22.12 23.64 22.12 23.34 107,440 +1.34(+6.09%)
Oct 22, 2021 22.14 22.62 21.83 22.00 32,812 -0.23(-1.03%)
Oct 21, 2021 22.36 23.55 21.88 22.23 50,714 -0.22(-0.98%)
Oct 20, 2021 21.40 23.75 21.29 22.45 174,775 +1.08(+5.05%)
Oct 19, 2021 21.50 22.87 21.00 21.37 99,610 +0.02(+0.09%)
Oct 18, 2021 21.94 22.46 21.00 21.35 294,966 +1.01(+4.97%)
Oct 15, 2021 20.30 20.74 19.85 20.34 53,939 +0.69(+3.51%)
Oct 14, 2021 19.22 19.70 19.00 19.65 77,675 +1.67(+9.29%)
Oct 13, 2021 16.12 18.00 16.12 17.98 15,273 +0.50(+2.86%)
Oct 12, 2021 17.81 19.03 17.12 17.48 25,972 -0.34(-1.91%)
Oct 11, 2021 17.26 18.13 17.26 17.82 13,576 +0.10(+0.56%)
Oct 08, 2021 18.44 19.60 17.61 17.72 38,227 -0.34(-1.88%)
Oct 07, 2021 19.87 19.87 17.85 18.06 34,164 -2.13(-10.55%)
Oct 06, 2021 19.96 20.86 19.63 20.19 49,978 -0.26(-1.27%)
Oct 05, 2021 20.37 20.79 19.54 20.45 37,536 +0.12(+0.59%)
Oct 04, 2021 20.82 21.49 19.14 20.33 74,445 -0.77(-3.65%)
Oct 01, 2021 18.55 21.53 18.04 21.10 80,121 +2.33(+12.41%)
Sep 30, 2021 17.55 18.99 17.31 18.77 26,941 +0.01(+0.05%)
Sep 29, 2021 18.71 19.00 18.14 18.76 21,164 +0.09(+0.48%)
Sep 28, 2021 18.62 18.82 18.11 18.67 10,149 -0.33(-1.74%)
Sep 27, 2021 18.14 19.16 17.65 19.00 26,274 +0.79(+4.34%)
Sep 24, 2021 17.35 18.75 17.12 18.21 8,933 +0.15(+0.83%)
Sep 23, 2021 17.00 18.28 16.80 18.06 25,449 +0.93(+5.43%)
Sep 22, 2021 18.80 18.96 16.90 17.13 52,516 -1.67(-8.88%)
Sep 21, 2021 20.66 21.14 18.75 18.80 87,403 -1.11(-5.58%)
Sep 20, 2021 21.82 21.82 19.51 19.91 157,276 -2.05(-9.34%)
Sep 17, 2021 22.12 23.94 20.42 21.96 943,632 -0.43(-1.92%)
Sep 16, 2021 21.91 22.87 20.92 22.39 195,343 +0.91(+4.24%)
Sep 15, 2021 20.50 21.89 20.49 21.48 122,605 +0.82(+3.97%)
Sep 14, 2021 19.12 20.66 19.12 20.66 118,214 +0.61(+3.04%)
Sep 13, 2021 20.92 21.98 19.23 20.05 74,927 -0.59(-2.86%)
Sep 10, 2021 19.54 20.70 19.50 20.64 54,850 +0.77(+3.88%)
Sep 09, 2021 20.58 21.09 19.75 19.87 114,901 -0.54(-2.65%)
Sep 08, 2021 21.46 21.84 20.23 20.41 85,637 -0.75(-3.54%)
Sep 07, 2021 20.19 21.48 19.63 21.16 182,637 +1.23(+6.17%)
Sep 03, 2021 18.83 19.96 18.52 19.93 102,116 +0.93(+4.89%)
Sep 02, 2021 18.51 19.70 18.01 19.00 86,129 +0.84(+4.63%)
Sep 01, 2021 18.05 18.91 17.62 18.16 87,045 -0.02(-0.11%)
Aug 31, 2021 20.19 20.84 17.50 18.18 122,973 -1.82(-9.10%)
Aug 30, 2021 19.23 20.83 19.01 20.00 124,419 +0.93(+4.88%)
Aug 27, 2021 17.83 20.00 17.67 19.07 110,553 +1.59(+9.10%)
Aug 26, 2021 18.46 19.16 17.32 17.48 149,410 -1.16(-6.22%)
Aug 25, 2021 19.50 20.29 18.20 18.64 96,428 -0.33(-1.74%)
Aug 24, 2021 22.74 23.00 18.97 18.97 103,317 -3.42(-15.27%)
Aug 23, 2021 22.30 22.99 21.84 22.39 41,774 +0.56(+2.57%)
Aug 20, 2021 22.46 22.98 21.38 21.83 49,450 -0.29(-1.31%)
Aug 19, 2021 22.32 22.59 21.70 22.12 46,760 +0.06(+0.27%)
Aug 18, 2021 23.26 24.29 21.78 22.06 141,925 -0.45(-2.00%)
Aug 17, 2021 19.30 23.41 18.29 22.51 113,222 +3.35(+17.48%)
Aug 16, 2021 19.89 19.89 18.65 19.16 42,880 -0.62(-3.13%)
Aug 13, 2021 18.24 20.09 17.82 19.78 71,286 +1.32(+7.15%)
Aug 12, 2021 17.43 18.50 17.25 18.46 108,276 +1.31(+7.64%)
Aug 11, 2021 17.30 17.35 16.90 17.15 151,244 -0.15(-0.87%)
Aug 10, 2021 16.60 17.50 16.37 17.30 189,521 +0.48(+2.85%)
Aug 09, 2021 16.57 16.90 16.23 16.82 78,547 +0.24(+1.45%)
Aug 06, 2021 17.00 17.00 16.08 16.58 141,798 -0.02(-0.12%)
Aug 05, 2021 16.58 16.84 16.48 16.60 173,041 +0.02(+0.12%)
Aug 04, 2021 16.50 16.75 16.16 16.58 180,107 +0.13(+0.79%)
Aug 03, 2021 16.65 16.93 16.12 16.45 178,836 -0.30(-1.79%)
Aug 02, 2021 15.50 16.75 15.50 16.75 162,840 +0.75(+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.