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

Omega Therapeutics Inc (NQ: OMGA )

2.190 -0.280 (-11.34%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Nov 01, 2022 4.940 5.850 4.900 5.210 22,221 +0.40(+8.32%)
Oct 31, 2022 5.200 5.200 4.680 4.810 27,831 -0.16(-3.22%)
Oct 28, 2022 4.780 6.060 4.510 4.970 37,484 -0.30(-5.69%)
Oct 27, 2022 5.670 5.985 5.100 5.270 33,592 -0.28(-5.05%)
Oct 26, 2022 5.300 5.580 5.110 5.550 11,487 +0.27(+5.11%)
Oct 25, 2022 5.340 5.550 5.150 5.280 21,515 +0.03(+0.57%)
Oct 24, 2022 4.940 5.250 4.810 5.250 22,982 +0.04(+0.77%)
Oct 21, 2022 4.770 5.260 4.533 5.210 24,426 +0.39(+8.09%)
Oct 20, 2022 4.990 5.230 4.561 4.820 21,806 -0.08(-1.63%)
Oct 19, 2022 5.170 5.271 4.760 4.900 39,013 -0.34(-6.49%)
Oct 18, 2022 5.080 5.250 4.485 5.240 26,973 +0.31(+6.29%)
Oct 17, 2022 4.610 5.150 4.410 4.930 34,578 +0.33(+7.17%)
Oct 14, 2022 4.430 4.900 4.420 4.600 18,979 +0.04(+0.88%)
Oct 13, 2022 4.420 4.840 4.005 4.560 42,509 -0.10(-2.15%)
Oct 12, 2022 4.670 4.675 4.490 4.660 26,039 +0.21(+4.72%)
Oct 11, 2022 4.180 4.510 3.880 4.450 48,830 +0.23(+5.45%)
Oct 10, 2022 4.870 4.890 4.000 4.220 92,454 -0.58(-12.08%)
Oct 07, 2022 5.230 5.300 4.575 4.800 46,211 -0.52(-9.77%)
Oct 06, 2022 5.480 5.725 5.230 5.320 43,460 -0.26(-4.66%)
Oct 05, 2022 5.380 5.790 5.000 5.580 57,331 +0.21(+3.91%)
Oct 04, 2022 5.020 5.501 5.010 5.370 42,035 +0.35(+6.97%)
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.