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

Omega Therapeutics Inc (NQ: OMGA )

2.435 -0.035 (-1.42%)
Streaming Delayed Price Updated: 9:40 AM 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 (%)
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%)
Jul 03, 2023 5.630 5.811 4.630 4.810 253,735 -0.79(-14.11%)
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 -0.29(-3.52%)
Jun 14, 2023 8.090 8.690 8.000 8.240 187,378 +0.15(+1.85%)
Jun 13, 2023 8.240 8.240 7.600 8.090 88,908 +0.18(+2.28%)
Jun 12, 2023 7.900 8.040 7.750 7.910 59,266 +0.04(+0.51%)
Jun 09, 2023 8.190 8.350 7.840 7.870 70,676 -0.26(-3.20%)
Jun 08, 2023 8.450 8.880 8.000 8.130 122,907 -0.26(-3.10%)
Jun 07, 2023 7.861 8.390 7.675 8.390 69,896 +0.59(+7.56%)
Jun 06, 2023 7.450 8.180 7.450 7.800 96,001 +0.26(+3.45%)
Jun 05, 2023 8.090 8.240 7.530 7.540 111,148 -0.52(-6.45%)
Jun 02, 2023 7.390 8.200 7.230 8.060 98,261 +0.86(+11.94%)
Jun 01, 2023 7.620 7.785 7.180 7.200 134,665 -0.39(-5.14%)
May 31, 2023 7.720 7.785 7.320 7.590 49,613 -0.03(-0.39%)
May 30, 2023 7.780 7.850 7.285 7.620 55,508 -0.18(-2.31%)
May 26, 2023 7.950 8.817 7.505 7.800 114,947 -0.16(-2.01%)
May 25, 2023 8.860 8.920 7.655 7.960 66,946 -0.81(-9.24%)
May 24, 2023 9.690 9.690 8.610 8.770 81,261 -0.89(-9.21%)
May 23, 2023 9.490 10.09 9.360 9.660 92,542 +0.04(+0.42%)
May 22, 2023 8.890 9.620 8.830 9.620 72,398 +0.77(+8.70%)
May 19, 2023 8.800 9.290 8.600 8.850 159,035 +0.05(+0.57%)
May 18, 2023 9.200 9.260 8.550 8.800 83,311 -0.40(-4.35%)
May 17, 2023 8.460 9.210 8.400 9.200 62,579 +0.86(+10.31%)
May 16, 2023 8.600 8.865 8.080 8.340 65,788 -0.14(-1.65%)
May 15, 2023 9.070 9.360 8.370 8.480 145,315 -0.42(-4.72%)
May 12, 2023 8.210 9.120 8.070 8.900 58,245 +0.69(+8.40%)
May 11, 2023 7.930 8.585 7.620 8.210 66,471 +0.25(+3.14%)
May 10, 2023 7.800 8.420 7.510 7.960 141,845 -0.46(-5.46%)
May 09, 2023 8.730 8.795 7.430 8.420 87,382 -0.35(-3.99%)
May 08, 2023 8.710 8.890 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%)
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.