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 (%)
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%)
Sep 01, 2022 4.210 5.070 4.210 4.910 71,542 +0.44(+9.84%)
Aug 31, 2022 4.330 4.480 4.260 4.470 6,360 +0.22(+5.18%)
Aug 30, 2022 4.420 4.480 4.100 4.250 22,878 -0.12(-2.86%)
Aug 29, 2022 4.585 4.740 4.110 4.375 21,100 -0.13(-2.99%)
Aug 26, 2022 4.610 4.770 4.380 4.510 24,618 -0.21(-4.45%)
Aug 25, 2022 4.480 4.760 4.430 4.720 8,907 +0.36(+8.26%)
Aug 24, 2022 4.240 4.560 4.240 4.360 49,965 +0.14(+3.32%)
Aug 23, 2022 4.530 4.590 4.220 4.220 39,879 -0.27(-6.01%)
Aug 22, 2022 4.420 5.020 4.160 4.490 95,685 +0.01(+0.22%)
Aug 19, 2022 4.810 4.900 4.470 4.480 28,498 -0.41(-8.38%)
Aug 18, 2022 4.490 4.890 4.380 4.890 37,288 +0.33(+7.24%)
Aug 17, 2022 4.540 4.820 4.300 4.560 39,597 -0.16(-3.39%)
Aug 16, 2022 4.880 5.040 4.695 4.720 40,070 -0.28(-5.60%)
Aug 15, 2022 4.890 5.060 4.460 5.000 32,626 +0.06(+1.21%)
Aug 12, 2022 4.750 5.170 4.600 4.940 53,554 +0.27(+5.78%)
Aug 11, 2022 4.960 5.500 4.620 4.670 37,792 -0.20(-4.11%)
Aug 10, 2022 4.690 5.370 4.634 4.870 377,036 +0.38(+8.46%)
Aug 09, 2022 4.890 4.908 4.440 4.490 54,462 -0.46(-9.29%)
Aug 08, 2022 5.000 5.110 4.810 4.950 29,987 +0.03(+0.61%)
Aug 05, 2022 4.650 5.400 4.650 4.920 48,269 +0.17(+3.58%)
Aug 04, 2022 4.600 4.950 4.400 4.750 50,640 +0.25(+5.56%)
Aug 03, 2022 4.620 5.033 4.305 4.500 95,406 +0.01(+0.22%)
Aug 02, 2022 4.120 4.660 4.000 4.490 63,969 +0.24(+5.65%)
Aug 01, 2022 5.030 5.080 4.150 4.250 105,366 -0.85(-16.67%)
Jul 29, 2022 5.320 5.530 5.020 5.100 76,364 -0.26(-4.85%)
Jul 28, 2022 5.530 5.750 5.230 5.360 25,427 -0.15(-2.72%)
Jul 27, 2022 5.440 5.520 5.190 5.510 29,394 +0.21(+3.96%)
Jul 26, 2022 5.560 5.560 5.035 5.300 54,359 -0.20(-3.64%)
Jul 25, 2022 5.050 5.580 4.860 5.500 72,246 +0.47(+9.34%)
Jul 22, 2022 5.280 5.280 4.910 5.030 38,600 -0.30(-5.63%)
Jul 21, 2022 5.120 5.936 5.000 5.330 126,386 +0.31(+6.18%)
Jul 20, 2022 4.640 5.050 4.640 5.020 37,500 +0.37(+7.96%)
Jul 19, 2022 4.420 4.699 4.420 4.650 47,080 +0.28(+6.41%)
Jul 18, 2022 4.310 4.990 4.210 4.370 87,605 +0.06(+1.39%)
Jul 15, 2022 4.440 4.555 4.140 4.310 119,747 -0.03(-0.69%)
Jul 14, 2022 4.500 4.530 4.180 4.340 47,182 -0.20(-4.41%)
Jul 13, 2022 4.140 4.760 4.110 4.540 53,971 +0.22(+5.09%)
Jul 12, 2022 4.400 4.400 4.170 4.320 38,520 -0.08(-1.82%)
Jul 11, 2022 4.720 4.720 4.270 4.400 85,356 -0.24(-5.17%)
Jul 08, 2022 4.550 4.765 4.437 4.640 62,709 +0.02(+0.43%)
Jul 07, 2022 4.780 4.944 4.530 4.620 117,502 -0.15(-3.14%)
Jul 06, 2022 4.120 5.155 4.060 4.770 374,196 +0.71(+17.49%)
Jul 05, 2022 3.590 4.162 3.448 4.060 101,801 +0.43(+11.85%)
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.