Recent Quotes
My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omega Therapeutics Inc (NQ: OMGA )

1.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 3, 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 03, 2024 1.470 1.494 1.350 1.370 202,089 -0.10(-6.80%)
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%)
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.