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 (%)
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%)
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.