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 UNCHANGED
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 (%)
Mar 28, 2024 3.600 3.770 3.593 3.650 275,219 +0.10(+2.82%)
Mar 27, 2024 3.410 3.580 3.330 3.550 180,384 +0.16(+4.72%)
Mar 26, 2024 3.480 3.570 3.370 3.390 207,024 -0.02(-0.59%)
Mar 25, 2024 3.390 3.600 3.375 3.410 273,548 +0.01(+0.29%)
Mar 22, 2024 3.570 3.580 3.360 3.400 161,801 -0.17(-4.76%)
Mar 21, 2024 3.510 3.730 3.510 3.570 213,641 +0.08(+2.29%)
Mar 20, 2024 3.410 3.540 3.350 3.490 240,133 +0.06(+1.75%)
Mar 19, 2024 3.520 3.570 3.350 3.430 202,524 -0.09(-2.56%)
Mar 18, 2024 3.670 3.670 3.450 3.520 354,847 -0.10(-2.76%)
Mar 15, 2024 3.560 3.700 3.560 3.620 306,602 +0.09(+2.55%)
Mar 14, 2024 3.910 3.910 3.510 3.530 414,986 -0.38(-9.72%)
Mar 13, 2024 3.910 4.030 3.870 3.910 170,692 +0.00(+0.00%)
Mar 12, 2024 4.090 4.095 3.870 3.910 296,386 -0.14(-3.46%)
Mar 11, 2024 4.130 4.210 4.020 4.050 255,971 -0.06(-1.46%)
Mar 08, 2024 4.370 4.440 4.090 4.110 436,638 -0.22(-5.08%)
Mar 07, 2024 4.050 4.390 4.030 4.330 513,367 +0.28(+6.91%)
Mar 06, 2024 3.920 4.109 3.830 4.050 291,766 +0.21(+5.47%)
Mar 05, 2024 4.100 4.120 3.790 3.840 412,249 -0.30(-7.25%)
Mar 04, 2024 4.370 4.389 4.020 4.140 356,589 -0.16(-3.72%)
Mar 01, 2024 4.160 4.460 4.070 4.300 635,417 +0.19(+4.62%)
Feb 29, 2024 4.050 4.250 4.010 4.110 431,299 +0.03(+0.74%)
Feb 28, 2024 4.230 4.250 4.070 4.080 407,688 -0.14(-3.32%)
Feb 27, 2024 3.980 4.240 3.950 4.220 657,281 +0.24(+6.03%)
Feb 26, 2024 3.720 4.000 3.690 3.980 426,567 +0.29(+7.86%)
Feb 23, 2024 3.590 3.800 3.550 3.690 399,945 +0.10(+2.93%)
Feb 22, 2024 3.630 3.760 3.580 3.585 576,300 -0.02(-0.69%)
Feb 21, 2024 3.840 3.890 3.585 3.610 405,795 -0.28(-7.20%)
Feb 20, 2024 4.260 4.270 3.830 3.890 715,768 -0.40(-9.32%)
Feb 16, 2024 4.220 4.300 4.010 4.290 747,699 +0.04(+0.94%)
Feb 15, 2024 3.940 4.280 3.880 4.250 849,767 +0.25(+6.25%)
Feb 14, 2024 3.900 4.010 3.771 4.000 460,157 +0.16(+4.17%)
Feb 13, 2024 3.900 4.050 3.780 3.840 683,255 -0.22(-5.42%)
Feb 12, 2024 3.920 4.210 3.920 4.060 637,803 +0.20(+5.18%)
Feb 09, 2024 3.650 3.920 3.640 3.860 662,069 +0.26(+7.22%)
Feb 08, 2024 3.610 3.720 3.550 3.600 598,020 +0.01(+0.28%)
Feb 07, 2024 3.660 3.710 3.500 3.590 406,228 -0.09(-2.45%)
Feb 06, 2024 3.380 3.700 3.380 3.680 638,117 +0.27(+7.92%)
Feb 05, 2024 3.480 3.510 3.330 3.410 411,175 -0.07(-2.01%)
Feb 02, 2024 3.330 3.500 3.320 3.480 444,742 +0.16(+4.82%)
Feb 01, 2024 3.650 3.679 3.221 3.320 1,135,632 -0.33(-9.04%)
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 1,016,345 +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 3.580 860,957 +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 3,881,690 +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%)
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.