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

Omega Therapeutics Inc (NQ: OMGA )

2.410 +0.030 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 7.720 7.785 7.320 7.590 49,613 -0.03(-0.39%)
May 30, 2023 7.780 7.850 7.285 7.620 55,508 -0.18(-2.31%)
May 26, 2023 7.950 8.817 7.505 7.800 114,947 -0.16(-2.01%)
May 25, 2023 8.860 8.920 7.655 7.960 66,946 -0.81(-9.24%)
May 24, 2023 9.690 9.690 8.610 8.770 81,261 -0.89(-9.21%)
May 23, 2023 9.490 10.09 9.360 9.660 92,542 +0.04(+0.42%)
May 22, 2023 8.890 9.620 8.830 9.620 72,398 +0.77(+8.70%)
May 19, 2023 8.800 9.290 8.600 8.850 159,035 +0.05(+0.57%)
May 18, 2023 9.200 9.260 8.550 8.800 83,311 -0.40(-4.35%)
May 17, 2023 8.460 9.210 8.400 9.200 62,579 +0.86(+10.31%)
May 16, 2023 8.600 8.865 8.080 8.340 65,788 -0.14(-1.65%)
May 15, 2023 9.070 9.360 8.370 8.480 145,315 -0.42(-4.72%)
May 12, 2023 8.210 9.120 8.070 8.900 58,245 +0.69(+8.40%)
May 11, 2023 7.930 8.585 7.620 8.210 66,471 +0.25(+3.14%)
May 10, 2023 7.800 8.420 7.510 7.960 141,845 -0.46(-5.46%)
May 09, 2023 8.730 8.795 7.430 8.420 87,382 -0.35(-3.99%)
May 08, 2023 8.710 8.890 8.370 8.770 44,502 -0.05(-0.57%)
May 05, 2023 8.090 8.820 8.080 8.820 49,938 +0.76(+9.43%)
May 04, 2023 7.860 8.060 7.430 8.060 30,244 +0.34(+4.40%)
May 03, 2023 8.370 8.615 7.590 7.720 86,160 -0.65(-7.77%)
May 02, 2023 8.150 8.510 8.100 8.370 43,203 +0.26(+3.21%)
May 01, 2023 7.750 8.110 7.600 8.110 50,449 +0.45(+5.87%)
Apr 28, 2023 7.440 7.970 7.282 7.660 64,162 +0.11(+1.46%)
Apr 27, 2023 6.900 7.767 6.623 7.550 49,668 +0.67(+9.74%)
Apr 26, 2023 7.130 7.185 6.800 6.880 87,591 -0.31(-4.31%)
Apr 25, 2023 8.050 8.120 6.900 7.190 103,042 -0.89(-11.01%)
Apr 24, 2023 8.060 8.250 7.915 8.080 79,170 +0.02(+0.25%)
Apr 21, 2023 8.500 8.750 7.840 8.060 99,512 -0.51(-5.95%)
Apr 20, 2023 8.800 9.310 8.510 8.570 138,264 -0.32(-3.60%)
Apr 19, 2023 8.480 9.070 8.450 8.890 60,302 +0.33(+3.86%)
Apr 18, 2023 8.230 8.950 8.150 8.560 95,068 +0.39(+4.77%)
Apr 17, 2023 7.560 8.400 7.510 8.170 83,103 +0.61(+8.07%)
Apr 14, 2023 8.080 8.498 7.205 7.560 106,273 -0.70(-8.47%)
Apr 13, 2023 7.660 8.260 7.510 8.260 94,360 +0.50(+6.44%)
Apr 12, 2023 7.910 8.240 7.550 7.760 244,716 -0.15(-1.90%)
Apr 11, 2023 7.780 7.970 7.500 7.910 51,015 +0.10(+1.28%)
Apr 10, 2023 7.840 8.025 7.440 7.810 126,561 +0.06(+0.77%)
Apr 06, 2023 7.050 8.200 6.660 7.750 150,998 +0.56(+7.79%)
Apr 05, 2023 5.980 7.750 5.935 7.190 318,203 +1.18(+19.63%)
Apr 04, 2023 6.080 6.175 5.830 6.010 131,543 -0.07(-1.15%)
Apr 03, 2023 6.090 6.395 5.760 6.080 116,140 +0.05(+0.83%)
Mar 31, 2023 6.210 6.325 5.990 6.030 80,814 -0.09(-1.47%)
Mar 30, 2023 6.400 6.659 6.030 6.120 81,591 -0.19(-3.01%)
Mar 29, 2023 6.730 6.814 6.310 6.310 54,528 -0.33(-4.97%)
Mar 28, 2023 6.690 7.200 6.430 6.640 62,492 -0.16(-2.35%)
Mar 27, 2023 6.810 6.930 6.550 6.800 38,556 -0.04(-0.58%)
Mar 24, 2023 6.520 6.890 6.130 6.840 54,346 +0.33(+5.07%)
Mar 23, 2023 7.330 7.440 6.400 6.510 89,142 -0.72(-9.96%)
Mar 22, 2023 7.900 7.980 7.120 7.230 58,544 -0.76(-9.51%)
Mar 21, 2023 8.090 8.090 7.252 7.990 253,681 +0.03(+0.38%)
Mar 20, 2023 9.110 9.401 7.512 7.960 394,220 -1.82(-18.61%)
Mar 17, 2023 7.710 9.800 7.450 9.780 268,588 +1.97(+25.22%)
Mar 16, 2023 6.780 7.830 6.730 7.810 178,217 +1.03(+15.19%)
Mar 15, 2023 6.750 7.080 6.410 6.780 133,020 +0.01(+0.15%)
Mar 14, 2023 6.480 6.980 6.082 6.770 71,183 +0.38(+5.95%)
Mar 13, 2023 6.520 6.750 6.180 6.390 42,789 -0.06(-0.93%)
Mar 10, 2023 7.090 7.090 6.260 6.450 62,905 -0.53(-7.59%)
Mar 09, 2023 6.960 7.100 6.515 6.980 55,978 +0.08(+1.16%)
Mar 08, 2023 6.620 7.000 6.550 6.900 63,679 +0.23(+3.45%)
Mar 07, 2023 6.840 6.890 6.520 6.670 41,546 -0.24(-3.47%)
Mar 06, 2023 6.810 6.920 6.425 6.910 68,198 +0.18(+2.67%)
Mar 03, 2023 6.900 6.900 6.360 6.730 73,076 -0.09(-1.32%)
Mar 02, 2023 6.340 6.915 6.150 6.820 47,739 +0.40(+6.15%)
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.