Omega Therapeutics Inc (NQ: OMGA )

1.280 +0.040 (+3.23%)
Streaming Delayed Price Updated: 3:22 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 1.260 1.300 1.190 1.240 263,931 -0.03(-2.36%)
Oct 28, 2024 1.370 1.410 1.260 1.270 405,163 -0.12(-8.63%)
Oct 25, 2024 1.480 1.510 1.360 1.390 305,373 -0.06(-4.14%)
Oct 24, 2024 1.340 1.480 1.290 1.450 494,431 +0.11(+8.21%)
Oct 23, 2024 1.410 1.690 1.190 1.340 1,942,775 -0.05(-3.60%)
Oct 22, 2024 1.070 1.450 1.010 1.390 1,112,550 +0.32(+29.91%)
Oct 21, 2024 1.080 1.080 1.040 1.070 116,409 +0.01(+0.94%)
Oct 18, 2024 1.070 1.150 1.020 1.060 368,854 +0.02(+1.92%)
Oct 17, 2024 0.8900 1.060 0.8900 1.040 545,810 +0.14(+14.96%)
Oct 16, 2024 0.9100 0.9225 0.8952 0.9047 225,219 +0.01(+1.20%)
Oct 15, 2024 0.9500 0.9650 0.8940 0.8940 306,908 -0.06(-6.05%)
Oct 14, 2024 1.010 1.010 0.9417 0.9516 294,561 -0.01(-0.87%)
Oct 11, 2024 0.9700 0.9950 0.9400 0.9600 252,117 -0.03(-2.86%)
Oct 10, 2024 1.070 1.070 0.9881 0.9883 323,363 -0.08(-7.64%)
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 1.120 146,861 -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.