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

Omega Therapeutics Inc (NQ: OMGA )

2.230 -0.060 (-2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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%)
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.