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

Omega Therapeutics Inc (NQ: OMGA )

2.275 -0.195 (-7.89%)
Streaming Delayed Price Updated: 12:35 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 (%)
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%)
Jun 01, 2022 2.350 2.390 1.975 2.010 258,079 -0.26(-11.45%)
May 31, 2022 2.530 2.530 2.260 2.270 132,544 -0.26(-10.28%)
May 27, 2022 2.360 2.927 2.205 2.530 334,784 +0.31(+13.96%)
May 26, 2022 2.090 2.263 2.010 2.220 187,096 +0.10(+4.72%)
May 25, 2022 2.250 2.320 2.020 2.120 151,042 -0.16(-7.02%)
May 24, 2022 2.550 2.560 2.200 2.280 94,797 -0.34(-12.98%)
May 23, 2022 2.720 2.800 2.530 2.620 58,713 -0.09(-3.32%)
May 20, 2022 2.840 2.880 2.520 2.710 106,774 -0.07(-2.52%)
May 19, 2022 2.950 3.060 2.760 2.780 106,783 -0.22(-7.33%)
May 18, 2022 3.060 3.339 2.990 3.000 97,083 -0.17(-5.36%)
May 17, 2022 2.800 3.190 2.670 3.170 119,817 +0.48(+17.84%)
May 16, 2022 2.850 2.940 2.660 2.690 81,034 -0.18(-6.27%)
May 13, 2022 2.760 2.950 2.730 2.870 119,158 +0.21(+7.89%)
May 12, 2022 2.610 2.980 2.520 2.660 152,177 +0.05(+1.92%)
May 11, 2022 3.080 3.130 2.490 2.610 278,456 -0.43(-14.14%)
May 10, 2022 2.620 3.200 2.620 3.040 261,200 +0.40(+15.15%)
May 09, 2022 3.550 3.550 2.590 2.640 277,903 -0.93(-26.05%)
May 06, 2022 3.240 3.680 3.050 3.570 231,559 +0.31(+9.51%)
May 05, 2022 3.310 3.950 2.955 3.260 290,645 -0.05(-1.51%)
May 04, 2022 3.250 3.500 2.970 3.310 307,991 +0.06(+1.85%)
May 03, 2022 3.410 3.440 3.160 3.250 160,626 -0.16(-4.69%)
May 02, 2022 3.440 3.520 3.100 3.410 246,377 +0.00(+0.00%)
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%)
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.