Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
EL&P Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Omega Therapeutics Inc
(NQ:
OMGA
)
1.460
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 29, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
.