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

Omega Therapeutics Inc (NQ: OMGA )

2.111 -0.109 (-4.91%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 20, 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%)
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.