Indicators

Omega Therapeutics Inc (NQ: OMGA )

2.495 +0.085 (+3.53%)

Streaming Delayed Price Updated: 12:42 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	4.050	4.250	4.010	4.110	431,299	+0.03(+0.74%)
Feb 28, 2024	4.230	4.250	4.070	4.080	407,688	-0.14(-3.32%)
Feb 27, 2024	3.980	4.240	3.950	4.220	657,281	+0.24(+6.03%)
Feb 26, 2024	3.720	4.000	3.690	3.980	426,567	+0.29(+7.86%)
Feb 23, 2024	3.590	3.800	3.550	3.690	399,945	+0.10(+2.93%)
Feb 22, 2024	3.630	3.760	3.580	3.585	576,300	-0.02(-0.69%)
Feb 21, 2024	3.840	3.890	3.585	3.610	405,795	-0.28(-7.20%)
Feb 20, 2024	4.260	4.270	3.830	3.890	715,768	-0.40(-9.32%)
Feb 16, 2024	4.220	4.300	4.010	4.290	747,699	+0.04(+0.94%)
Feb 15, 2024	3.940	4.280	3.880	4.250	849,767	+0.25(+6.25%)
Feb 14, 2024	3.900	4.010	3.771	4.000	460,157	+0.16(+4.17%)
Feb 13, 2024	3.900	4.050	3.780	3.840	683,255	-0.22(-5.42%)
Feb 12, 2024	3.920	4.210	3.920	4.060	637,803	+0.20(+5.18%)
Feb 09, 2024	3.650	3.920	3.640	3.860	662,069	+0.26(+7.22%)
Feb 08, 2024	3.610	3.720	3.550	3.600	598,020	+0.01(+0.28%)
Feb 07, 2024	3.660	3.710	3.500	3.590	406,228	-0.09(-2.45%)
Feb 06, 2024	3.380	3.700	3.380	3.680	638,117	+0.27(+7.92%)
Feb 05, 2024	3.480	3.510	3.330	3.410	411,175	-0.07(-2.01%)
Feb 02, 2024	3.330	3.500	3.320	3.480	444,742	+0.16(+4.82%)

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.