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 (%)
Apr 29, 2024 2.290 2.356 2.260 2.290 200,712 +0.02(+0.88%)
Apr 26, 2024 2.350 2.400 2.260 2.270 257,466 -0.08(-3.40%)
Apr 25, 2024 2.280 2.370 2.200 2.350 250,229 +0.02(+0.86%)
Apr 24, 2024 2.350 2.365 2.260 2.330 200,062 -0.01(-0.43%)
Apr 23, 2024 2.390 2.540 2.320 2.340 301,577 -0.05(-2.09%)
Apr 22, 2024 2.430 2.505 2.380 2.390 193,038 -0.01(-0.42%)
Apr 19, 2024 2.400 2.450 2.341 2.400 401,872 -0.02(-0.83%)
Apr 18, 2024 2.570 2.570 2.390 2.420 364,181 -0.14(-5.28%)
Apr 17, 2024 2.390 2.620 2.390 2.555 387,441 +0.15(+6.02%)
Apr 16, 2024 2.450 2.450 2.260 2.410 448,455 -0.10(-4.17%)
Apr 15, 2024 2.690 2.690 2.510 2.515 226,166 -0.16(-5.98%)
Apr 12, 2024 2.940 2.950 2.660 2.675 252,994 -0.29(-9.63%)
Apr 11, 2024 3.000 3.000 2.900 2.960 191,408 -0.05(-1.66%)
Apr 10, 2024 3.010 3.015 2.900 3.010 379,951 -0.01(-0.33%)
Apr 09, 2024 3.150 3.160 2.980 3.020 362,229 -0.07(-2.27%)
Apr 08, 2024 3.040 3.230 2.950 3.090 477,544 +0.14(+4.75%)
Apr 05, 2024 3.030 3.080 2.930 2.950 223,890 -0.07(-2.32%)
Apr 04, 2024 2.900 3.090 2.900 3.020 538,255 +0.14(+4.68%)
Apr 03, 2024 3.010 3.010 2.850 2.885 260,544 -0.12(-4.15%)
Apr 02, 2024 3.240 3.270 2.720 3.010 707,510 -0.19(-5.94%)
Apr 01, 2024 3.630 3.630 3.160 3.200 507,656 -0.45(-12.33%)
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 3.980 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 3.530 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%)
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%)
Nov 01, 2023 1.440 1.490 1.300 1.350 259,674 -0.02(-1.46%)
Oct 31, 2023 1.420 1.470 1.350 1.370 500,918 -0.11(-7.43%)
Oct 30, 2023 1.650 1.720 1.450 1.480 1,257,959 -0.14(-8.64%)
Oct 27, 2023 1.560 1.690 1.560 1.620 71,669 +0.04(+2.53%)
Oct 26, 2023 1.650 1.650 1.500 1.580 129,569 -0.07(-4.24%)
Oct 25, 2023 1.600 1.690 1.515 1.650 278,492 +0.05(+3.12%)
Oct 24, 2023 1.480 1.685 1.430 1.600 180,856 +0.11(+7.38%)
Oct 23, 2023 1.490 1.590 1.450 1.490 136,103 -0.01(-0.67%)
Oct 20, 2023 1.500 1.563 1.470 1.500 135,004 -0.02(-1.32%)
Oct 19, 2023 1.690 1.700 1.395 1.520 230,402 -0.20(-11.63%)
Oct 18, 2023 1.720 1.760 1.550 1.720 220,096 +0.00(+0.00%)
Oct 17, 2023 1.690 1.789 1.690 1.720 113,653 +0.00(+0.00%)
Oct 16, 2023 1.890 1.840 1.560 1.720 312,452 -0.03(-1.71%)
Oct 13, 2023 1.780 1.860 1.690 1.750 144,551 -0.04(-2.23%)
Oct 12, 2023 1.950 1.950 1.750 1.790 213,709 -0.13(-6.77%)
Oct 11, 2023 2.210 2.280 1.905 1.920 241,783 -0.29(-12.93%)
Oct 10, 2023 2.420 2.540 2.160 2.205 216,622 -0.21(-8.51%)
Oct 09, 2023 2.390 2.640 2.220 2.410 333,958 +0.02(+0.84%)
Oct 06, 2023 1.870 2.460 1.820 2.390 356,644 +0.49(+25.79%)
Oct 05, 2023 1.810 2.290 1.800 1.900 756,556 +0.17(+10.14%)
Oct 04, 2023 1.790 1.850 1.700 1.725 183,657 +0.03(+1.77%)
Oct 03, 2023 1.910 1.910 1.670 1.695 211,171 -0.19(-10.32%)
Oct 02, 2023 2.250 2.250 1.850 1.890 208,072 -0.26(-12.09%)
Sep 29, 2023 2.320 2.410 2.120 2.150 85,254 -0.15(-6.52%)
Sep 28, 2023 2.250 2.365 2.140 2.300 73,930 +0.05(+2.22%)
Sep 27, 2023 2.450 2.490 2.110 2.250 215,696 -0.06(-2.39%)
Sep 26, 2023 2.910 3.090 2.270 2.305 549,614 -0.69(-23.17%)
Sep 25, 2023 3.150 3.010 2.880 3.000 225,801 -0.14(-4.46%)
Sep 22, 2023 3.000 3.200 2.950 3.140 60,066 +0.16(+5.37%)
Sep 21, 2023 2.940 3.000 2.785 2.980 123,982 +0.00(+0.17%)
Sep 20, 2023 2.850 3.470 2.796 2.975 251,859 +0.23(+8.18%)
Sep 19, 2023 3.180 3.330 2.690 2.750 105,423 -0.41(-12.97%)
Sep 18, 2023 3.340 3.550 3.110 3.160 42,351 -0.14(-4.24%)
Sep 15, 2023 3.270 3.410 3.160 3.300 125,039 +0.02(+0.61%)
Sep 14, 2023 3.380 3.590 3.150 3.280 62,115 -0.07(-2.09%)
Sep 13, 2023 3.330 3.520 3.300 3.350 41,597 +0.05(+1.52%)
Sep 12, 2023 3.110 3.350 3.040 3.300 35,811 +0.19(+6.11%)
Sep 11, 2023 3.270 3.270 3.110 3.110 69,688 -0.15(-4.60%)
Sep 08, 2023 3.460 3.545 3.200 3.260 163,464 -0.22(-6.32%)
Sep 07, 2023 3.520 3.600 3.250 3.480 54,337 -0.05(-1.42%)
Sep 06, 2023 3.700 3.720 3.455 3.530 54,928 -0.16(-4.34%)
Sep 05, 2023 3.780 3.930 3.530 3.690 85,173 -0.09(-2.38%)
Sep 01, 2023 3.720 3.999 3.660 3.780 87,277 +0.11(+3.00%)
Aug 31, 2023 3.680 3.870 3.620 3.670 106,718 -0.02(-0.54%)
Aug 30, 2023 3.920 4.010 3.615 3.690 44,592 -0.23(-5.87%)
Aug 29, 2023 3.680 4.020 3.450 3.920 77,367 +0.30(+8.29%)
Aug 28, 2023 3.590 3.685 3.470 3.620 32,369 +0.06(+1.69%)
Aug 25, 2023 3.630 3.670 3.271 3.560 83,121 -0.04(-1.11%)
Aug 24, 2023 3.740 4.145 3.460 3.600 145,943 -0.14(-3.74%)
Aug 23, 2023 3.500 3.760 3.450 3.740 65,987 +0.33(+9.68%)
Aug 22, 2023 3.240 3.495 3.185 3.410 53,621 +0.17(+5.25%)
Aug 21, 2023 3.330 3.599 3.200 3.240 108,926 -0.03(-0.92%)
Aug 18, 2023 3.370 3.511 3.200 3.270 94,146 -0.15(-4.39%)
Aug 17, 2023 3.670 3.670 3.230 3.420 90,192 -0.19(-5.26%)
Aug 16, 2023 3.510 3.750 3.400 3.610 77,385 +0.15(+4.34%)
Aug 15, 2023 3.480 3.530 3.105 3.460 180,692 -0.02(-0.57%)
Aug 14, 2023 3.720 3.835 3.430 3.480 115,148 -0.23(-6.20%)
Aug 11, 2023 3.710 3.770 3.600 3.710 88,151 -0.06(-1.59%)
Aug 10, 2023 4.070 4.070 3.710 3.770 144,854 -0.29(-7.14%)
Aug 09, 2023 4.360 4.367 4.010 4.060 81,739 -0.20(-4.58%)
Aug 08, 2023 4.520 4.598 4.190 4.255 68,103 -0.34(-7.50%)
Aug 07, 2023 5.050 5.050 4.560 4.600 125,329 -0.48(-9.45%)
Aug 04, 2023 4.970 5.190 4.820 5.080 46,678 +0.12(+2.42%)
Aug 03, 2023 4.970 5.000 4.840 4.960 90,282 +0.00(+0.00%)
Aug 02, 2023 5.190 5.220 4.890 4.960 93,981 -0.29(-5.52%)
Aug 01, 2023 5.540 5.550 5.150 5.250 65,353 -0.34(-6.08%)
Jul 31, 2023 5.750 6.070 5.500 5.590 129,731 -0.09(-1.58%)
Jul 28, 2023 4.790 5.880 4.790 5.680 193,131 +0.94(+19.83%)
Jul 27, 2023 4.720 4.920 4.700 4.740 132,712 +0.03(+0.64%)
Jul 26, 2023 4.830 4.870 4.680 4.710 109,916 -0.12(-2.48%)
Jul 25, 2023 4.970 5.040 4.650 4.830 188,460 -0.13(-2.62%)
Jul 24, 2023 5.280 5.290 4.900 4.960 98,351 -0.32(-6.06%)
Jul 21, 2023 5.770 5.800 5.110 5.280 160,940 -0.38(-6.71%)
Jul 20, 2023 5.130 5.720 5.060 5.660 177,140 +0.46(+8.85%)
Jul 19, 2023 5.490 5.880 5.170 5.200 163,448 -0.29(-5.28%)
Jul 18, 2023 5.260 5.665 5.210 5.490 127,819 +0.23(+4.37%)
Jul 17, 2023 4.660 5.490 4.630 5.260 187,463 +0.64(+13.85%)
Jul 14, 2023 4.910 5.040 4.550 4.620 82,680 -0.25(-5.13%)
Jul 13, 2023 5.500 5.579 4.800 4.870 166,683 -0.26(-5.07%)
Jul 12, 2023 4.660 5.250 4.550 5.130 131,859 +0.56(+12.25%)
Jul 11, 2023 4.700 4.790 4.390 4.570 107,035 -0.12(-2.56%)
Jul 10, 2023 4.740 4.960 4.557 4.690 88,802 +0.07(+1.52%)
Jul 07, 2023 4.790 5.020 4.520 4.620 119,723 -0.12(-2.53%)
Jul 06, 2023 4.850 4.850 4.460 4.740 153,388 -0.17(-3.46%)
Jul 05, 2023 5.200 5.285 4.800 4.910 277,284 +0.10(+2.08%)
Jul 03, 2023 5.630 5.811 4.630 4.810 253,735 -0.79(-14.11%)
Jun 30, 2023 6.030 6.109 5.540 5.600 159,363 -0.31(-5.25%)
Jun 29, 2023 5.840 6.080 5.641 5.910 99,108 +0.07(+1.20%)
Jun 28, 2023 6.080 6.080 5.650 5.840 263,516 -0.16(-2.67%)
Jun 27, 2023 6.080 6.180 5.850 6.000 161,278 -0.06(-0.99%)
Jun 26, 2023 7.000 7.095 5.630 6.060 288,667 -0.96(-13.68%)
Jun 23, 2023 7.160 7.490 6.825 7.020 3,097,173 -0.18(-2.50%)
Jun 22, 2023 7.090 7.280 6.760 7.200 199,503 +0.07(+0.98%)
Jun 21, 2023 7.670 7.685 6.780 7.130 198,766 -0.50(-6.55%)
Jun 20, 2023 7.380 7.790 7.380 7.630 189,996 +0.14(+1.87%)
Jun 16, 2023 7.810 8.100 7.100 7.490 217,828 -0.46(-5.79%)
Jun 15, 2023 8.240 8.350 7.450 7.950 190,277 -0.82(-9.35%)
May 08, 2023 8.710 8.800 8.370 8.770 44,502 -0.05(-0.57%)
May 05, 2023 8.090 8.820 8.080 8.820 49,938 +0.76(+9.43%)
May 04, 2023 7.860 8.060 7.430 8.060 30,244 +0.34(+4.40%)
May 03, 2023 8.370 8.615 7.590 7.720 86,160 -0.65(-7.77%)
May 02, 2023 8.150 8.510 8.100 8.370 43,203 +0.26(+3.21%)
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.