Indicators

Omega Therapeutics Inc (NQ: OMGA )

2.150 +0.010 (+0.47%)

Streaming Delayed Price Updated: 2:32 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	10.50			11.36	49,321	+1.01(+9.76%)
Jan 28, 2022	10.77	10.77	9.800	10.35	50,708	-0.44(-4.08%)
Jan 27, 2022	10.42	11.15	10.20	10.79	151,980	-0.21(-1.91%)
Jan 26, 2022	9.840	12.06	9.650	11.00	59,543	+1.34(+13.87%)
Jan 25, 2022	9.400	10.65	9.400	9.660	65,500	+0.10(+1.05%)
Jan 24, 2022	9.210	10.00	8.515	9.560	60,340	+0.31(+3.35%)
Jan 21, 2022	9.150	9.380	8.870	9.250	98,616	-0.43(-4.44%)
Jan 20, 2022	9.460	10.85	9.460	9.680	56,923	+0.23(+2.43%)
Jan 19, 2022	9.540	10.14	9.220	9.450	55,046	-0.11(-1.15%)
Jan 18, 2022	10.68	10.68	9.490	9.560	66,334	-1.10(-10.32%)
Jan 14, 2022				10.66	0	+0.43(+4.20%)
Jan 13, 2022	10.15	10.74	9.750	10.23	68,256	+0.13(+1.29%)
Jan 12, 2022	10.66	11.03	10.06	10.10	73,739	-0.60(-5.61%)
Jan 11, 2022	10.23	11.07	10.20	10.70	26,725	+0.29(+2.79%)
Jan 10, 2022	10.80	11.08	10.01	10.41	36,556	-0.79(-7.05%)
Jan 07, 2022	11.65	11.65	10.95	11.20	69,938	-0.18(-1.58%)
Jan 06, 2022	11.83	12.50	10.96	11.38	113,143	-0.60(-5.01%)
Jan 05, 2022	13.36	13.57	11.89	11.98	73,175	-1.60(-11.78%)
Jan 04, 2022	13.48	13.97	13.11	13.58	102,045	+0.20(+1.49%)

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.