ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Omega Therapeutics Inc (NQ: OMGA )

1.470 +0.010 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 1.480 1.550 1.470 1.470 70,336 +0.01(+0.68%)
Aug 29, 2024 1.450 1.510 1.450 1.460 72,154 +0.01(+0.69%)
Aug 28, 2024 1.460 1.490 1.450 1.450 57,011 -0.02(-1.36%)
Aug 27, 2024 1.500 1.530 1.460 1.470 81,159 -0.04(-2.65%)
Aug 26, 2024 1.550 1.595 1.510 1.510 60,526 -0.04(-2.58%)
Aug 23, 2024 1.550 1.610 1.540 1.550 73,089 +0.03(+1.97%)
Aug 22, 2024 1.550 1.585 1.520 1.520 49,627 -0.06(-3.80%)
Aug 21, 2024 1.580 1.605 1.540 1.580 121,406 +0.04(+2.60%)
Aug 20, 2024 1.540 1.570 1.490 1.540 118,862 -0.02(-1.28%)
Aug 19, 2024 1.500 1.580 1.470 1.560 165,160 +0.07(+4.70%)
Aug 16, 2024 1.530 1.555 1.490 1.490 82,418 -0.04(-2.61%)
Aug 15, 2024 1.460 1.560 1.460 1.530 279,744 +0.07(+4.79%)
Aug 14, 2024 1.530 1.530 1.400 1.460 276,355 -0.04(-2.67%)
Aug 13, 2024 1.460 1.540 1.460 1.500 162,526 +0.03(+2.04%)
Aug 12, 2024 1.530 1.576 1.460 1.470 263,256 -0.06(-3.92%)
Aug 09, 2024 1.530 1.570 1.500 1.530 161,372 -0.02(-1.29%)
Aug 08, 2024 1.570 1.660 1.540 1.550 162,145 +0.02(+1.31%)
Aug 07, 2024 1.670 1.710 1.460 1.530 208,692 -0.11(-6.99%)
Aug 06, 2024 1.660 1.710 1.510 1.645 411,031 +0.10(+6.82%)
Aug 05, 2024 1.500 1.605 1.460 1.540 252,015 -0.09(-5.52%)
Aug 02, 2024 1.730 1.760 1.620 1.630 268,313 -0.10(-5.78%)
Aug 01, 2024 1.860 1.880 1.730 1.730 224,347 -0.13(-6.99%)
Jul 31, 2024 1.860 1.950 1.855 1.860 1,288,474 +0.01(+0.54%)
Jul 30, 2024 1.880 1.943 1.810 1.850 129,575 -0.04(-2.12%)
Jul 29, 2024 1.900 1.970 1.860 1.890 156,486 -0.03(-1.56%)
Jul 26, 2024 1.860 1.930 1.846 1.920 141,682 +0.07(+3.78%)
Jul 25, 2024 1.870 1.930 1.840 1.850 160,788 +0.01(+0.54%)
Jul 24, 2024 1.890 1.985 1.840 1.840 147,572 -0.09(-4.66%)
Jul 23, 2024 1.900 1.990 1.875 1.930 227,998 +0.08(+4.32%)
Jul 22, 2024 1.820 1.870 1.780 1.850 157,042 +0.06(+3.35%)
Jul 19, 2024 1.880 1.910 1.770 1.790 253,278 -0.05(-2.72%)
Jul 18, 2024 1.980 2.140 1.840 1.840 225,322 -0.14(-7.07%)
Jul 17, 2024 2.040 2.150 1.970 1.980 263,435 -0.11(-5.26%)
Jul 16, 2024 1.960 2.135 1.960 2.090 361,112 +0.14(+7.18%)
Jul 15, 2024 2.040 2.080 1.950 1.950 336,789 -0.09(-4.41%)
Jul 12, 2024 1.940 2.065 1.900 2.040 675,359 +0.11(+5.70%)
Jul 11, 2024 1.800 1.930 1.800 1.930 439,802 +0.17(+9.66%)
Jul 10, 2024 1.810 1.820 1.720 1.760 296,216 -0.02(-1.12%)
Jul 09, 2024 1.770 1.820 1.740 1.780 339,818 -0.01(-0.56%)
Jul 08, 2024 1.810 1.844 1.760 1.790 458,628 +0.01(+0.56%)
Jul 05, 2024 1.870 1.925 1.720 1.780 755,168 -0.11(-5.82%)
Jul 03, 2024 2.090 2.120 1.890 1.890 513,143 -0.18(-8.70%)
Jul 02, 2024 2.210 2.220 2.060 2.070 326,295 -0.18(-8.00%)
Jul 01, 2024 2.110 2.260 2.060 2.250 753,608 +0.18(+8.70%)
Jun 28, 2024 2.270 2.327 2.070 2.070 3,160,100 -0.17(-7.59%)
Jun 27, 2024 2.370 2.370 2.170 2.240 650,128 -0.11(-4.68%)
Jun 26, 2024 2.400 2.625 2.300 2.350 607,654 -0.05(-2.08%)
Jun 25, 2024 2.400 2.419 2.310 2.400 332,184 -0.02(-0.83%)
Jun 24, 2024 2.350 2.500 2.290 2.420 507,441 -0.01(-0.41%)
Jun 21, 2024 2.250 2.440 2.210 2.430 775,754 +0.23(+10.45%)
Jun 20, 2024 2.200 2.240 2.070 2.200 600,799 -0.02(-0.90%)
Jun 18, 2024 2.050 2.410 1.910 2.220 1,525,238 +0.36(+19.35%)
Jun 17, 2024 2.000 2.009 1.850 1.860 372,520 -0.17(-8.37%)
Jun 14, 2024 2.100 2.100 1.940 2.030 286,359 -0.07(-3.33%)
Jun 13, 2024 2.090 2.105 2.010 2.100 150,765 -0.01(-0.47%)
Jun 12, 2024 2.180 2.220 2.090 2.110 416,807 -0.03(-1.40%)
Jun 11, 2024 2.100 2.200 1.990 2.140 738,529 +0.02(+0.94%)
Jun 10, 2024 2.020 2.140 1.960 2.120 295,679 +0.12(+6.00%)
Jun 07, 2024 2.000 2.080 1.960 2.000 309,841 -0.03(-1.48%)
Jun 06, 2024 2.090 2.235 2.010 2.030 471,538 -0.10(-4.69%)
Jun 05, 2024 1.870 2.220 1.850 2.130 890,354 +0.27(+14.52%)
Jun 04, 2024 1.960 2.020 1.858 1.860 479,666 -0.10(-5.10%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.