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

Omega Therapeutics Inc (NQ: OMGA )

2.290 -0.180 (-7.29%)
Streaming Delayed Price Updated: 12:14 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 (%)
Jan 31, 2023 7.750 7.910 7.640 7.850 30,928 +0.15(+1.95%)
Jan 30, 2023 7.620 7.850 7.620 7.700 13,365 -0.07(-0.90%)
Jan 27, 2023 7.640 7.800 7.524 7.770 22,803 +0.01(+0.13%)
Jan 26, 2023 7.900 7.960 7.600 7.760 22,312 +0.01(+0.13%)
Jan 25, 2023 7.560 7.860 7.370 7.750 29,467 -0.03(-0.39%)
Jan 24, 2023 7.660 7.840 7.600 7.780 26,654 +0.12(+1.57%)
Jan 23, 2023 7.290 7.740 7.155 7.660 61,593 +0.37(+5.08%)
Jan 20, 2023 7.070 7.490 6.900 7.290 57,657 +0.40(+5.81%)
Jan 19, 2023 7.210 7.225 6.730 6.890 57,731 -0.51(-6.89%)
Jan 18, 2023 7.630 7.800 7.365 7.400 50,538 -0.16(-2.12%)
Jan 17, 2023 8.600 8.800 7.126 7.560 146,089 -1.09(-12.60%)
Jan 13, 2023 11.01 11.03 7.000 8.650 384,580 -2.30(-21.00%)
Jan 12, 2023 9.000 11.98 8.910 10.95 273,213 +1.83(+20.07%)
Jan 11, 2023 8.140 9.120 8.140 9.120 67,287 +0.87(+10.55%)
Jan 10, 2023 7.760 8.880 7.620 8.250 99,201 +0.62(+8.13%)
Jan 09, 2023 7.300 7.630 7.290 7.630 37,226 +0.34(+4.66%)
Jan 06, 2023 6.610 7.290 6.570 7.290 27,110 +0.62(+9.30%)
Jan 05, 2023 6.470 6.780 6.140 6.670 32,243 +0.49(+7.93%)
Jan 04, 2023 5.910 6.260 5.850 6.180 36,994 +0.42(+7.29%)
Jan 03, 2023 5.720 6.230 5.630 5.760 43,614 +0.05(+0.88%)
Dec 30, 2022 5.590 5.815 5.410 5.710 34,975 -0.04(-0.70%)
Dec 29, 2022 5.230 5.998 5.230 5.750 26,369 +0.45(+8.49%)
Dec 28, 2022 4.950 5.335 4.810 5.300 37,522 +0.55(+11.58%)
Dec 27, 2022 5.190 5.190 4.580 4.750 59,866 -0.40(-7.77%)
Dec 23, 2022 5.200 5.340 5.010 5.150 31,352 -0.01(-0.19%)
Dec 22, 2022 5.140 5.330 5.040 5.160 20,273 +0.09(+1.78%)
Dec 21, 2022 5.490 5.710 5.050 5.070 58,171 -0.21(-3.98%)
Dec 20, 2022 5.230 5.790 5.230 5.280 37,920 +0.03(+0.57%)
Dec 19, 2022 5.780 5.780 5.020 5.250 40,124 -0.56(-9.64%)
Dec 16, 2022 6.010 6.320 5.000 5.810 114,125 -0.29(-4.75%)
Dec 15, 2022 6.340 6.630 6.100 6.100 23,841 -0.36(-5.57%)
Dec 14, 2022 6.640 6.950 6.460 6.460 40,402 -0.03(-0.46%)
Dec 13, 2022 6.270 6.670 6.200 6.490 30,313 +0.45(+7.45%)
Dec 12, 2022 6.260 6.375 5.850 6.040 21,134 -0.31(-4.88%)
Dec 09, 2022 6.310 6.730 6.290 6.350 20,086 -0.05(-0.78%)
Dec 08, 2022 6.920 7.410 6.200 6.400 197,658 +0.10(+1.59%)
Dec 07, 2022 6.800 6.905 6.190 6.300 38,359 -0.40(-5.97%)
Dec 06, 2022 6.830 7.110 6.400 6.700 45,559 -0.07(-1.03%)
Dec 05, 2022 7.000 7.230 6.515 6.770 42,979 -0.22(-3.15%)
Dec 02, 2022 7.040 7.040 6.863 6.990 19,942 -0.06(-0.85%)
Dec 01, 2022 7.110 7.165 6.780 7.050 69,629 +0.05(+0.71%)
Nov 30, 2022 6.790 7.000 6.330 7.000 28,850 +0.29(+4.32%)
Nov 29, 2022 6.770 6.938 6.420 6.710 26,132 +0.01(+0.15%)
Nov 28, 2022 7.010 7.010 6.419 6.700 15,672 +0.00(+0.00%)
Nov 25, 2022 6.640 7.030 6.430 6.700 18,458 -0.10(-1.47%)
Nov 23, 2022 6.750 7.125 6.570 6.800 40,959 +0.10(+1.49%)
Nov 22, 2022 6.820 6.980 6.320 6.700 48,767 -0.03(-0.45%)
Nov 21, 2022 6.370 7.490 6.220 6.730 27,628 +0.35(+5.49%)
Nov 18, 2022 6.440 6.500 6.050 6.380 21,918 +0.03(+0.47%)
Nov 17, 2022 6.350 6.490 6.150 6.350 21,072 +0.00(+0.00%)
Nov 16, 2022 6.240 6.403 6.027 6.350 26,704 +0.15(+2.42%)
Nov 15, 2022 6.090 6.200 5.820 6.200 22,218 +0.11(+1.81%)
Nov 14, 2022 5.840 6.180 5.500 6.090 47,919 +0.25(+4.28%)
Nov 11, 2022 5.060 5.990 4.780 5.840 26,309 +0.83(+16.57%)
Nov 10, 2022 4.630 5.100 4.630 5.010 28,100 +0.42(+9.15%)
Nov 09, 2022 4.620 5.200 4.530 4.590 20,259 -0.03(-0.65%)
Nov 08, 2022 4.770 5.230 4.510 4.620 37,231 -0.15(-3.14%)
Nov 07, 2022 4.790 5.020 4.610 4.770 20,413 -0.01(-0.21%)
Nov 04, 2022 4.820 5.110 4.485 4.780 53,244 -0.29(-5.72%)
Nov 03, 2022 5.150 5.480 4.910 5.070 36,490 -0.23(-4.34%)
Nov 02, 2022 5.270 5.330 4.760 5.300 19,470 +0.09(+1.73%)
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.