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 (%)
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 -0.29(-3.52%)
Jun 14, 2023 8.090 8.690 8.000 8.240 187,378 +0.15(+1.85%)
Jun 13, 2023 8.240 8.240 7.600 8.090 88,908 +0.18(+2.28%)
Jun 12, 2023 7.900 8.040 7.750 7.910 59,266 +0.04(+0.51%)
Jun 09, 2023 8.190 8.350 7.840 7.870 70,676 -0.26(-3.20%)
Jun 08, 2023 8.450 8.880 8.000 8.130 122,907 -0.26(-3.10%)
Jun 07, 2023 7.861 8.390 7.675 8.390 69,896 +0.59(+7.56%)
Jun 06, 2023 7.450 8.180 7.450 7.800 96,001 +0.26(+3.45%)
Jun 05, 2023 8.090 8.240 7.530 7.540 111,148 -0.52(-6.45%)
Jun 02, 2023 7.390 8.200 7.230 8.060 98,261 +0.86(+11.94%)
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.