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 (%)
Jan 31, 2024 3.690 3.900 3.640 3.650 494,016 -0.02(-0.54%)
Jan 30, 2024 4.250 4.250 3.550 3.670 1,071,874 -0.61(-14.25%)
Jan 29, 2024 3.850 4.350 3.770 4.280 1,016,347 +0.43(+11.17%)
Jan 26, 2024 3.820 4.120 3.800 3.850 564,495 +0.03(+0.79%)
Jan 25, 2024 3.530 3.950 3.500 3.820 818,935 +0.32(+9.14%)
Jan 24, 2024 3.670 3.730 3.480 3.500 768,265 -0.08(-2.23%)
Jan 23, 2024 3.550 3.829 3.470 3.580 858,156 +0.02(+0.56%)
Jan 22, 2024 3.320 3.700 3.300 3.560 929,530 +0.19(+5.64%)
Jan 19, 2024 3.570 3.580 3.350 3.370 605,546 -0.21(-5.87%)
Jan 18, 2024 3.890 3.910 3.410 3.580 671,411 -0.27(-6.89%)
Jan 17, 2024 3.620 3.890 3.520 3.845 710,409 +0.15(+4.06%)
Jan 16, 2024 4.270 4.270 3.680 3.695 1,318,848 -0.65(-15.06%)
Jan 12, 2024 4.290 4.530 4.100 4.350 1,170,286 +0.00(+0.00%)
Jan 11, 2024 4.860 4.920 4.100 4.350 2,346,562 -0.69(-13.69%)
Jan 10, 2024 4.190 5.070 4.171 5.040 3,881,691 +0.83(+19.71%)
Jan 09, 2024 4.280 4.340 3.900 4.210 1,572,958 -0.14(-3.22%)
Jan 08, 2024 4.290 4.520 4.020 4.350 2,236,346 -0.04(-0.91%)
Jan 05, 2024 5.390 5.410 4.110 4.390 7,439,965 -0.93(-17.40%)
Jan 04, 2024 5.250 6.300 4.780 5.315 88,559,472 +2.59(+94.69%)
Jan 03, 2024 3.040 3.140 2.460 2.730 309,089 -0.24(-8.08%)
Jan 02, 2024 3.030 3.170 2.950 2.970 205,528 -0.04(-1.33%)
Dec 29, 2023 3.100 3.129 2.910 3.010 87,824 -0.09(-2.90%)
Dec 28, 2023 3.260 3.260 2.980 3.100 155,580 -0.11(-3.43%)
Dec 27, 2023 3.110 3.310 3.040 3.210 271,314 +0.14(+4.56%)
Dec 26, 2023 2.490 3.150 2.490 3.070 411,589 +0.60(+24.29%)
Dec 22, 2023 2.430 2.560 2.371 2.470 153,926 +0.07(+2.92%)
Dec 21, 2023 2.330 2.410 2.330 2.400 118,963 +0.15(+6.67%)
Dec 20, 2023 2.520 2.530 2.240 2.250 220,099 -0.23(-9.27%)
Dec 19, 2023 2.510 2.630 2.435 2.480 166,733 -0.02(-0.80%)
Dec 18, 2023 2.470 2.580 2.335 2.500 164,958 +0.03(+1.21%)
Dec 15, 2023 2.600 2.730 2.430 2.470 501,014 -0.09(-3.52%)
Dec 14, 2023 2.750 2.880 2.520 2.560 234,434 -0.13(-4.83%)
Dec 13, 2023 2.490 2.750 2.460 2.690 230,656 +0.15(+5.91%)
Dec 12, 2023 2.420 2.610 2.379 2.540 217,848 +0.16(+6.72%)
Dec 11, 2023 2.290 2.433 2.290 2.380 198,043 +0.09(+3.93%)
Dec 08, 2023 2.200 2.310 2.180 2.290 147,520 +0.10(+4.57%)
Dec 07, 2023 2.280 2.295 2.090 2.190 301,649 -0.08(-3.52%)
Dec 06, 2023 2.100 2.317 2.020 2.270 326,728 +0.17(+8.10%)
Dec 05, 2023 2.150 2.280 2.080 2.100 175,469 -0.07(-3.23%)
Dec 04, 2023 2.240 2.480 2.150 2.170 306,923 -0.07(-3.13%)
Dec 01, 2023 2.340 2.590 2.150 2.240 340,668 -0.05(-2.18%)
Nov 30, 2023 1.830 2.330 1.830 2.290 885,317 +0.49(+27.22%)
Nov 29, 2023 1.860 1.875 1.780 1.800 90,217 -0.02(-1.10%)
Nov 28, 2023 1.850 1.890 1.700 1.820 147,210 -0.05(-2.67%)
Nov 27, 2023 1.950 1.950 1.850 1.870 105,583 -0.01(-0.80%)
Nov 24, 2023 1.940 1.940 1.837 1.885 78,890 +0.04(+2.45%)
Nov 22, 2023 1.900 1.932 1.800 1.840 58,040 -0.07(-3.66%)
Nov 21, 2023 2.000 2.060 1.800 1.910 173,103 -0.09(-4.50%)
Nov 20, 2023 2.150 2.210 1.920 2.000 188,102 -0.14(-6.54%)
Nov 17, 2023 1.850 2.200 1.850 2.140 277,993 +0.31(+16.94%)
Nov 16, 2023 1.850 1.890 1.800 1.830 53,170 -0.03(-1.61%)
Nov 15, 2023 1.890 1.970 1.855 1.860 112,883 -0.01(-0.53%)
Nov 14, 2023 1.740 1.900 1.740 1.870 165,280 +0.13(+7.47%)
Nov 13, 2023 1.760 1.790 1.550 1.740 151,225 +0.02(+1.16%)
Nov 10, 2023 1.660 1.830 1.640 1.720 95,652 +0.03(+1.78%)
Nov 09, 2023 1.790 1.910 1.640 1.690 155,452 -0.09(-5.06%)
Nov 08, 2023 1.760 1.830 1.690 1.780 119,589 -0.03(-1.66%)
Nov 07, 2023 1.810 2.010 1.770 1.810 140,206 -0.01(-0.55%)
Nov 06, 2023 1.790 2.062 1.660 1.820 224,291 +0.01(+0.55%)
Nov 03, 2023 1.820 2.190 1.732 1.810 273,723 +0.01(+0.56%)
Nov 02, 2023 1.400 1.840 1.370 1.800 578,533 +0.45(+33.33%)
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.