Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Omega Therapeutics Inc
(NQ:
OMGA
)
1.070
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 9, 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 (%)
Oct 09, 2024
1.070
1.120
1.060
1.070
167,124
+0.00(+0.00%)
Oct 08, 2024
1.070
1.120
1.070
1.070
147,333
+0.00(+0.00%)
Oct 07, 2024
1.110
1.130
1.070
1.070
268,761
-0.05(-4.46%)
Oct 04, 2024
1.140
1.160
1.120
1.120
146,966
-0.02(-1.75%)
Oct 03, 2024
1.120
1.276
1.110
1.140
314,800
+0.05(+4.59%)
Oct 02, 2024
1.200
1.200
1.070
1.090
380,184
-0.11(-9.17%)
Oct 01, 2024
1.250
1.274
1.200
1.200
123,468
-0.02(-1.64%)
Sep 30, 2024
1.370
1.370
1.185
1.220
232,160
-0.10(-7.58%)
Sep 27, 2024
1.280
1.341
1.280
1.320
33,941
+0.06(+4.76%)
Sep 26, 2024
1.260
1.290
1.250
1.260
89,178
+0.00(+0.00%)
Sep 25, 2024
1.330
1.360
1.260
1.260
105,340
-0.06(-4.55%)
Sep 24, 2024
1.330
1.350
1.310
1.320
36,198
-0.01(-0.75%)
Sep 23, 2024
1.410
1.410
1.330
1.330
83,800
-0.04(-2.92%)
Sep 20, 2024
1.430
1.460
1.360
1.370
99,623
-0.05(-3.52%)
Sep 19, 2024
1.450
1.530
1.420
1.420
298,764
-0.01(-0.70%)
Sep 18, 2024
1.370
1.500
1.350
1.430
292,819
+0.07(+5.15%)
Sep 17, 2024
1.360
1.380
1.300
1.360
124,459
+0.03(+2.26%)
Sep 16, 2024
1.330
1.380
1.310
1.330
144,516
+0.00(+0.00%)
Sep 13, 2024
1.320
1.340
1.270
1.330
200,241
+0.09(+7.26%)
Sep 12, 2024
1.260
1.270
1.240
1.240
112,756
-0.01(-0.80%)
Sep 11, 2024
1.260
1.270
1.230
1.250
90,359
+0.00(+0.00%)
Sep 10, 2024
1.230
1.270
1.230
1.250
133,800
+0.02(+1.63%)
Sep 09, 2024
1.250
1.290
1.230
1.230
114,436
+0.01(+0.82%)
Sep 06, 2024
1.340
1.394
1.220
1.220
255,145
-0.14(-10.29%)
Sep 05, 2024
1.370
1.400
1.330
1.360
98,387
-0.02(-1.45%)
Sep 04, 2024
1.360
1.480
1.360
1.380
205,006
+0.01(+0.73%)
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%)
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
.