Indicators

Omega Therapeutics Inc (NQ: OMGA )

2.320 -0.040 (-1.69%)

Streaming Delayed Price Updated: 2:41 PM EDT, May 15, 2024 Add to My Watchlist

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%)

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.