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

Omega Therapeutics Inc (NQ: OMGA )

2.170 -0.300 (-12.15%)
Streaming Delayed Price Updated: 1:01 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, 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.