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

Omega Therapeutics Inc (NQ: OMGA )

2.130 +0.010 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Oct 03, 2022 5.670 5.780 4.860 5.020 220,384 -0.40(-7.38%)
Sep 30, 2022 5.370 6.130 5.020 5.420 83,123 +0.29(+5.65%)
Sep 29, 2022 5.540 5.710 5.010 5.130 50,666 -0.44(-7.90%)
Sep 28, 2022 5.560 5.990 5.391 5.570 76,837 -0.02(-0.36%)
Sep 27, 2022 6.090 6.160 5.460 5.590 58,231 -0.53(-8.66%)
Sep 26, 2022 6.380 6.750 6.010 6.120 94,760 -0.35(-5.41%)
Sep 23, 2022 6.170 6.624 6.080 6.470 111,519 +0.44(+7.30%)
Sep 22, 2022 6.040 6.120 5.645 6.030 111,817 -0.13(-2.11%)
Sep 21, 2022 6.190 6.490 5.870 6.160 41,022 -0.05(-0.81%)
Sep 20, 2022 6.210 6.230 6.035 6.210 44,566 -0.08(-1.27%)
Sep 19, 2022 5.750 6.290 5.750 6.290 36,309 +0.42(+7.16%)
Sep 16, 2022 5.840 6.080 5.350 5.870 378,809 -0.30(-4.86%)
Sep 15, 2022 6.070 6.630 5.530 6.170 114,153 -0.48(-7.22%)
Sep 14, 2022 7.000 9.000 5.620 6.650 910,882 +0.03(+0.45%)
Sep 13, 2022 6.000 6.790 5.950 6.620 40,647 +0.60(+9.97%)
Sep 12, 2022 6.140 6.200 5.770 6.020 27,425 +0.01(+0.17%)
Sep 09, 2022 6.400 6.825 6.010 6.010 79,493 -0.22(-3.53%)
Sep 08, 2022 5.710 6.640 5.710 6.230 110,975 +0.17(+2.81%)
Sep 07, 2022 5.140 6.400 5.090 6.060 62,383 +0.88(+16.99%)
Sep 06, 2022 4.930 5.980 4.930 5.180 132,279 +0.37(+7.69%)
Sep 02, 2022 4.450 5.073 4.410 4.810 32,382 -0.10(-2.04%)
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.