Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omega Therapeutics Inc (NQ: OMGA )

0.8830 +0.0872 (+10.96%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2024 0.8355 0.8892 0.8100 0.8830 188,523 +0.09(+10.96%)
Nov 27, 2024 0.8000 0.8690 0.7915 0.7958 220,807 -0.00(-0.08%)
Nov 26, 2024 0.8600 0.8991 0.7900 0.7964 216,865 -0.06(-7.18%)
Nov 25, 2024 0.8200 0.8800 0.7800 0.8580 249,872 +0.07(+9.16%)
Nov 22, 2024 0.7600 0.7932 0.7600 0.7860 218,430 +0.01(+1.29%)
Nov 21, 2024 0.7897 0.8169 0.7663 0.7760 375,625 -0.01(-1.80%)
Nov 20, 2024 0.7600 0.8053 0.7600 0.7902 221,464 +0.03(+3.97%)
Nov 19, 2024 0.7534 0.7923 0.7500 0.7600 414,133 -0.01(-0.68%)
Nov 18, 2024 0.9000 0.9299 0.7500 0.7652 510,626 -0.06(-7.63%)
Nov 15, 2024 1.010 1.012 0.7706 0.8284 1,365,246 -0.18(-17.98%)
Nov 14, 2024 1.070 1.100 1.000 1.010 281,325 -0.06(-5.61%)
Nov 13, 2024 1.110 1.170 1.060 1.070 220,305 -0.07(-6.14%)
Nov 12, 2024 1.070 1.155 1.070 1.140 290,415 +0.05(+4.59%)
Nov 11, 2024 1.090 1.150 1.070 1.090 208,580 +0.00(+0.00%)
Nov 08, 2024 1.100 1.120 1.060 1.090 219,780 -0.03(-2.68%)
Nov 07, 2024 1.100 1.130 1.080 1.120 156,197 -0.01(-0.88%)
Nov 06, 2024 1.210 1.210 1.050 1.130 258,166 -0.03(-2.59%)
Nov 05, 2024 1.060 1.180 1.020 1.160 278,801 +0.12(+11.54%)
Nov 04, 2024 1.110 1.120 1.040 1.040 234,718 -0.07(-6.31%)
Nov 01, 2024 1.170 1.220 1.100 1.110 245,322 -0.05(-4.31%)
Oct 31, 2024 1.260 1.300 1.150 1.160 329,174 -0.11(-8.66%)
Oct 30, 2024 1.210 1.350 1.210 1.270 269,096 +0.03(+2.42%)
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 1.450 494,475 +0.11(+8.21%)
Oct 23, 2024 1.410 1.690 1.190 1.340 1,942,825 -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 1.120 146,966 -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%)
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.