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

Omega Therapeutics Inc (NQ: OMGA )

1.980 +0.020 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 1.420 1.470 1.350 1.370 500,918 -0.11(-7.43%)
Oct 30, 2023 1.650 1.720 1.450 1.480 1,257,959 -0.14(-8.64%)
Oct 27, 2023 1.560 1.690 1.560 1.620 71,669 +0.04(+2.53%)
Oct 26, 2023 1.650 1.650 1.500 1.580 129,569 -0.07(-4.24%)
Oct 25, 2023 1.600 1.690 1.515 1.650 278,492 +0.05(+3.12%)
Oct 24, 2023 1.480 1.685 1.430 1.600 180,856 +0.11(+7.38%)
Oct 23, 2023 1.490 1.590 1.450 1.490 136,103 -0.01(-0.67%)
Oct 20, 2023 1.500 1.563 1.470 1.500 135,004 -0.02(-1.32%)
Oct 19, 2023 1.690 1.700 1.395 1.520 230,402 -0.20(-11.63%)
Oct 18, 2023 1.720 1.760 1.550 1.720 220,096 +0.00(+0.00%)
Oct 17, 2023 1.690 1.789 1.690 1.720 113,653 +0.00(+0.00%)
Oct 16, 2023 1.890 1.840 1.560 1.720 312,452 -0.03(-1.71%)
Oct 13, 2023 1.780 1.860 1.690 1.750 144,551 -0.04(-2.23%)
Oct 12, 2023 1.950 1.950 1.750 1.790 213,709 -0.13(-6.77%)
Oct 11, 2023 2.210 2.280 1.905 1.920 241,783 -0.29(-12.93%)
Oct 10, 2023 2.420 2.540 2.160 2.205 216,622 -0.21(-8.51%)
Oct 09, 2023 2.390 2.640 2.220 2.410 333,958 +0.02(+0.84%)
Oct 06, 2023 1.870 2.460 1.820 2.390 356,644 +0.49(+25.79%)
Oct 05, 2023 1.810 2.290 1.800 1.900 756,556 +0.17(+10.14%)
Oct 04, 2023 1.790 1.850 1.700 1.725 183,657 +0.03(+1.77%)
Oct 03, 2023 1.910 1.910 1.670 1.695 211,171 -0.19(-10.32%)
Oct 02, 2023 2.250 2.250 1.850 1.890 208,072 -0.26(-12.09%)
Sep 29, 2023 2.320 2.410 2.120 2.150 85,254 -0.15(-6.52%)
Sep 28, 2023 2.250 2.365 2.140 2.300 73,930 +0.05(+2.22%)
Sep 27, 2023 2.450 2.490 2.110 2.250 215,696 -0.06(-2.39%)
Sep 26, 2023 2.910 3.090 2.270 2.305 549,614 -0.69(-23.17%)
Sep 25, 2023 3.150 3.010 2.880 3.000 225,801 -0.14(-4.46%)
Sep 22, 2023 3.000 3.200 2.950 3.140 60,066 +0.16(+5.37%)
Sep 21, 2023 2.940 3.000 2.785 2.980 123,982 +0.00(+0.17%)
Sep 20, 2023 2.850 3.470 2.796 2.975 251,859 +0.23(+8.18%)
Sep 19, 2023 3.180 3.330 2.690 2.750 105,423 -0.41(-12.97%)
Sep 18, 2023 3.340 3.550 3.110 3.160 42,351 -0.14(-4.24%)
Sep 15, 2023 3.270 3.410 3.160 3.300 125,039 +0.02(+0.61%)
Sep 14, 2023 3.380 3.590 3.150 3.280 62,115 -0.07(-2.09%)
Sep 13, 2023 3.330 3.520 3.300 3.350 41,597 +0.05(+1.52%)
Sep 12, 2023 3.110 3.350 3.040 3.300 35,811 +0.19(+6.11%)
Sep 11, 2023 3.270 3.270 3.110 3.110 69,688 -0.15(-4.60%)
Sep 08, 2023 3.460 3.545 3.200 3.260 163,464 -0.22(-6.32%)
Sep 07, 2023 3.520 3.600 3.250 3.480 54,337 -0.05(-1.42%)
Sep 06, 2023 3.700 3.720 3.455 3.530 54,928 -0.16(-4.34%)
Sep 05, 2023 3.780 3.930 3.530 3.690 85,173 -0.09(-2.38%)
Sep 01, 2023 3.720 3.999 3.660 3.780 87,277 +0.11(+3.00%)
Aug 31, 2023 3.680 3.870 3.620 3.670 106,718 -0.02(-0.54%)
Aug 30, 2023 3.920 4.010 3.615 3.690 44,592 -0.23(-5.87%)
Aug 29, 2023 3.680 4.020 3.450 3.920 77,367 +0.30(+8.29%)
Aug 28, 2023 3.590 3.685 3.470 3.620 32,369 +0.06(+1.69%)
Aug 25, 2023 3.630 3.670 3.271 3.560 83,121 -0.04(-1.11%)
Aug 24, 2023 3.740 4.145 3.460 3.600 145,943 -0.14(-3.74%)
Aug 23, 2023 3.500 3.760 3.450 3.740 65,987 +0.33(+9.68%)
Aug 22, 2023 3.240 3.495 3.185 3.410 53,621 +0.17(+5.25%)
Aug 21, 2023 3.330 3.599 3.200 3.240 108,926 -0.03(-0.92%)
Aug 18, 2023 3.370 3.511 3.200 3.270 94,146 -0.15(-4.39%)
Aug 17, 2023 3.670 3.670 3.230 3.420 90,192 -0.19(-5.26%)
Aug 16, 2023 3.510 3.750 3.400 3.610 77,385 +0.15(+4.34%)
Aug 15, 2023 3.480 3.530 3.105 3.460 180,692 -0.02(-0.57%)
Aug 14, 2023 3.720 3.835 3.430 3.480 115,148 -0.23(-6.20%)
Aug 11, 2023 3.710 3.770 3.600 3.710 88,151 -0.06(-1.59%)
Aug 10, 2023 4.070 4.070 3.710 3.770 144,854 -0.29(-7.14%)
Aug 09, 2023 4.360 4.367 4.010 4.060 81,739 -0.20(-4.58%)
Aug 08, 2023 4.520 4.598 4.190 4.255 68,103 -0.34(-7.50%)
Aug 07, 2023 5.050 5.050 4.560 4.600 125,329 -0.48(-9.45%)
Aug 04, 2023 4.970 5.190 4.820 5.080 46,678 +0.12(+2.42%)
Aug 03, 2023 4.970 5.000 4.840 4.960 90,282 +0.00(+0.00%)
Aug 02, 2023 5.190 5.220 4.890 4.960 93,981 -0.29(-5.52%)
Aug 01, 2023 5.540 5.550 5.150 5.250 65,353 -0.34(-6.08%)
Jul 31, 2023 5.750 6.070 5.500 5.590 129,731 -0.09(-1.58%)
Jul 28, 2023 4.790 5.880 4.790 5.680 193,131 +0.94(+19.83%)
Jul 27, 2023 4.720 4.920 4.700 4.740 132,712 +0.03(+0.64%)
Jul 26, 2023 4.830 4.870 4.680 4.710 109,916 -0.12(-2.48%)
Jul 25, 2023 4.970 5.040 4.650 4.830 188,460 -0.13(-2.62%)
Jul 24, 2023 5.280 5.290 4.900 4.960 98,351 -0.32(-6.06%)
Jul 21, 2023 5.770 5.800 5.110 5.280 160,940 -0.38(-6.71%)
Jul 20, 2023 5.130 5.720 5.060 5.660 177,140 +0.46(+8.85%)
Jul 19, 2023 5.490 5.880 5.170 5.200 163,448 -0.29(-5.28%)
Jul 18, 2023 5.260 5.665 5.210 5.490 127,819 +0.23(+4.37%)
Jul 17, 2023 4.660 5.490 4.630 5.260 187,463 +0.64(+13.85%)
Jul 14, 2023 4.910 5.040 4.550 4.620 82,680 -0.25(-5.13%)
Jul 13, 2023 5.500 5.579 4.800 4.870 166,683 -0.26(-5.07%)
Jul 12, 2023 4.660 5.250 4.550 5.130 131,859 +0.56(+12.25%)
Jul 11, 2023 4.700 4.790 4.390 4.570 107,035 -0.12(-2.56%)
Jul 10, 2023 4.740 4.960 4.557 4.690 88,802 +0.07(+1.52%)
Jul 07, 2023 4.790 5.020 4.520 4.620 119,723 -0.12(-2.53%)
Jul 06, 2023 4.850 4.850 4.460 4.740 153,388 -0.17(-3.46%)
Jul 05, 2023 5.200 5.285 4.800 4.910 277,284 +0.10(+2.08%)
Jul 03, 2023 5.630 5.811 4.630 4.810 253,735 -0.79(-14.11%)
Jun 30, 2023 6.030 6.109 5.540 5.600 159,363 -0.31(-5.25%)
Jun 29, 2023 5.840 6.080 5.641 5.910 99,108 +0.07(+1.20%)
Jun 28, 2023 6.080 6.080 5.650 5.840 263,516 -0.16(-2.67%)
Jun 27, 2023 6.080 6.180 5.850 6.000 161,278 -0.06(-0.99%)
Jun 26, 2023 7.000 7.095 5.630 6.060 288,667 -0.96(-13.68%)
Jun 23, 2023 7.160 7.490 6.825 7.020 3,097,173 -0.18(-2.50%)
Jun 22, 2023 7.090 7.280 6.760 7.200 199,503 +0.07(+0.98%)
Jun 21, 2023 7.670 7.685 6.780 7.130 198,766 -0.50(-6.55%)
Jun 20, 2023 7.380 7.790 7.380 7.630 189,996 +0.14(+1.87%)
Jun 16, 2023 7.810 8.100 7.100 7.490 217,828 -0.46(-5.79%)
Jun 15, 2023 8.240 8.350 7.450 7.950 190,277 -0.82(-9.35%)
May 08, 2023 8.710 8.800 8.370 8.770 44,502 -0.05(-0.57%)
May 05, 2023 8.090 8.820 8.080 8.820 49,938 +0.76(+9.43%)
May 04, 2023 7.860 8.060 7.430 8.060 30,244 +0.34(+4.40%)
May 03, 2023 8.370 8.615 7.590 7.720 86,160 -0.65(-7.77%)
May 02, 2023 8.150 8.510 8.100 8.370 43,203 +0.26(+3.21%)
May 01, 2023 7.750 8.110 7.600 8.110 50,449 +0.45(+5.87%)
Apr 28, 2023 7.440 7.970 7.282 7.660 64,162 +0.11(+1.46%)
Apr 27, 2023 6.900 7.767 6.623 7.550 49,668 +0.67(+9.74%)
Apr 26, 2023 7.130 7.185 6.800 6.880 87,591 -0.31(-4.31%)
Apr 25, 2023 8.050 8.120 6.900 7.190 103,042 -0.89(-11.01%)
Apr 24, 2023 8.060 8.250 7.915 8.080 79,170 +0.02(+0.25%)
Apr 21, 2023 8.500 8.750 7.840 8.060 99,512 -0.51(-5.95%)
Apr 20, 2023 8.800 9.310 8.510 8.570 138,264 -0.32(-3.60%)
Apr 19, 2023 8.480 9.070 8.450 8.890 60,302 +0.33(+3.86%)
Apr 18, 2023 8.230 8.950 8.150 8.560 95,068 +0.39(+4.77%)
Apr 17, 2023 7.560 8.400 7.510 8.170 83,103 +0.61(+8.07%)
Apr 14, 2023 8.080 8.498 7.205 7.560 106,273 -0.70(-8.47%)
Apr 13, 2023 7.660 8.260 7.510 8.260 94,360 +0.50(+6.44%)
Apr 12, 2023 7.910 8.240 7.550 7.760 244,716 -0.15(-1.90%)
Apr 11, 2023 7.780 7.970 7.500 7.910 51,015 +0.10(+1.28%)
Apr 10, 2023 7.840 8.025 7.440 7.810 126,561 +0.06(+0.77%)
Apr 06, 2023 7.050 8.200 6.660 7.750 150,998 +0.56(+7.79%)
Apr 05, 2023 5.980 7.750 5.935 7.190 318,203 +1.18(+19.63%)
Apr 04, 2023 6.080 6.175 5.830 6.010 131,543 -0.07(-1.15%)
Apr 03, 2023 6.090 6.395 5.760 6.080 116,140 +0.05(+0.83%)
Mar 31, 2023 6.210 6.325 5.990 6.030 80,814 -0.09(-1.47%)
Mar 30, 2023 6.400 6.659 6.030 6.120 81,591 -0.19(-3.01%)
Mar 29, 2023 6.730 6.814 6.310 6.310 54,528 -0.33(-4.97%)
Mar 28, 2023 6.690 7.200 6.430 6.640 62,492 -0.16(-2.35%)
Mar 27, 2023 6.810 6.930 6.550 6.800 38,556 -0.04(-0.58%)
Mar 24, 2023 6.520 6.890 6.130 6.840 54,346 +0.33(+5.07%)
Mar 23, 2023 7.330 7.440 6.400 6.510 89,142 -0.72(-9.96%)
Mar 22, 2023 7.900 7.980 7.120 7.230 58,544 -0.76(-9.51%)
Mar 21, 2023 8.090 8.090 7.252 7.990 253,681 +0.03(+0.38%)
Mar 20, 2023 9.110 9.401 7.512 7.960 394,220 -1.82(-18.61%)
Mar 17, 2023 7.710 9.800 7.450 9.780 268,588 +1.97(+25.22%)
Mar 16, 2023 6.780 7.830 6.730 7.810 178,217 +1.03(+15.19%)
Mar 15, 2023 6.750 7.080 6.410 6.780 133,020 +0.01(+0.15%)
Mar 14, 2023 6.480 6.980 6.082 6.770 71,183 +0.38(+5.95%)
Mar 13, 2023 6.520 6.750 6.180 6.390 42,789 -0.06(-0.93%)
Mar 10, 2023 7.090 7.090 6.260 6.450 62,905 -0.53(-7.59%)
Mar 09, 2023 6.960 7.100 6.515 6.980 55,978 +0.08(+1.16%)
Mar 08, 2023 6.620 7.000 6.550 6.900 63,679 +0.23(+3.45%)
Mar 07, 2023 6.840 6.890 6.520 6.670 41,546 -0.24(-3.47%)
Mar 06, 2023 6.810 6.920 6.425 6.910 68,198 +0.18(+2.67%)
Mar 03, 2023 6.900 6.900 6.360 6.730 73,076 -0.09(-1.32%)
Mar 02, 2023 6.340 6.915 6.150 6.820 47,739 +0.40(+6.15%)
Mar 01, 2023 6.440 6.520 6.006 6.425 46,119 -0.04(-0.54%)
Feb 28, 2023 6.240 6.652 6.200 6.460 113,329 +0.63(+10.81%)
Feb 27, 2023 5.810 5.990 5.740 5.830 27,550 +0.09(+1.57%)
Feb 24, 2023 5.780 5.850 5.469 5.740 24,257 -0.12(-2.05%)
Feb 23, 2023 5.850 6.005 5.520 5.860 51,950 +0.08(+1.38%)
Feb 22, 2023 5.550 5.900 5.510 5.780 13,957 +0.22(+3.96%)
Feb 21, 2023 6.100 6.109 5.490 5.560 22,107 -0.54(-8.85%)
Feb 17, 2023 5.790 6.242 5.630 6.100 34,927 +0.31(+5.35%)
Feb 16, 2023 5.640 5.900 5.495 5.790 42,984 +0.24(+4.32%)
Feb 15, 2023 5.910 6.016 5.371 5.550 51,380 -0.49(-8.11%)
Feb 14, 2023 5.970 6.200 5.815 6.040 35,553 -0.05(-0.82%)
Feb 13, 2023 5.900 6.100 5.510 6.090 50,790 +0.16(+2.61%)
Feb 10, 2023 6.610 6.610 5.210 5.935 186,054 -0.67(-10.08%)
Feb 09, 2023 5.510 7.120 5.190 6.600 355,089 +1.79(+37.21%)
Feb 08, 2023 6.360 6.360 4.800 4.810 113,976 -1.48(-23.53%)
Feb 07, 2023 6.810 6.860 6.200 6.290 48,915 -0.42(-6.26%)
Feb 06, 2023 7.140 7.210 6.710 6.710 43,228 -0.51(-7.06%)
Feb 03, 2023 7.700 7.760 7.085 7.220 63,324 -0.64(-8.14%)
Feb 02, 2023 7.740 7.960 7.470 7.860 26,792 +0.13(+1.68%)
Feb 01, 2023 7.770 7.870 7.530 7.730 35,422 -0.12(-1.53%)
Jan 31, 2023 7.750 7.910 7.640 7.850 30,928 +0.15(+1.95%)
Jan 30, 2023 7.620 7.850 7.620 7.700 13,365 -0.07(-0.90%)
Jan 27, 2023 7.640 7.800 7.524 7.770 22,803 +0.01(+0.13%)
Jan 26, 2023 7.900 7.960 7.600 7.760 22,312 +0.01(+0.13%)
Jan 25, 2023 7.560 7.860 7.370 7.750 29,467 -0.03(-0.39%)
Jan 24, 2023 7.660 7.840 7.600 7.780 26,654 +0.12(+1.57%)
Jan 23, 2023 7.290 7.740 7.155 7.660 61,593 +0.37(+5.08%)
Jan 20, 2023 7.070 7.490 6.900 7.290 57,657 +0.40(+5.81%)
Jan 19, 2023 7.210 7.225 6.730 6.890 57,731 -0.51(-6.89%)
Jan 18, 2023 7.630 7.800 7.365 7.400 50,538 -0.16(-2.12%)
Jan 17, 2023 8.600 8.800 7.126 7.560 146,089 -1.09(-12.60%)
Jan 13, 2023 11.01 11.03 7.000 8.650 384,580 -2.30(-21.00%)
Jan 12, 2023 9.000 11.98 8.910 10.95 273,213 +1.83(+20.07%)
Jan 11, 2023 8.140 9.120 8.140 9.120 67,287 +0.87(+10.55%)
Jan 10, 2023 7.760 8.880 7.620 8.250 99,201 +0.62(+8.13%)
Jan 09, 2023 7.300 7.630 7.290 7.630 37,226 +0.34(+4.66%)
Jan 06, 2023 6.610 7.290 6.570 7.290 27,110 +0.62(+9.30%)
Jan 05, 2023 6.470 6.780 6.140 6.670 32,243 +0.49(+7.93%)
Jan 04, 2023 5.910 6.260 5.850 6.180 36,994 +0.42(+7.29%)
Jan 03, 2023 5.720 6.230 5.630 5.760 43,614 +0.05(+0.88%)
Dec 30, 2022 5.590 5.815 5.410 5.710 34,975 -0.04(-0.70%)
Dec 29, 2022 5.230 5.998 5.230 5.750 26,369 +0.45(+8.49%)
Dec 28, 2022 4.950 5.335 4.810 5.300 37,522 +0.55(+11.58%)
Dec 27, 2022 5.190 5.190 4.580 4.750 59,866 -0.40(-7.77%)
Dec 23, 2022 5.200 5.340 5.010 5.150 31,352 -0.01(-0.19%)
Dec 22, 2022 5.140 5.330 5.040 5.160 20,273 +0.09(+1.78%)
Dec 21, 2022 5.490 5.710 5.050 5.070 58,171 -0.21(-3.98%)
Dec 20, 2022 5.230 5.790 5.230 5.280 37,920 +0.03(+0.57%)
Dec 19, 2022 5.780 5.780 5.020 5.250 40,124 -0.56(-9.64%)
Dec 16, 2022 6.010 6.320 5.000 5.810 114,125 -0.29(-4.75%)
Dec 15, 2022 6.340 6.630 6.100 6.100 23,841 -0.36(-5.57%)
Dec 14, 2022 6.640 6.950 6.460 6.460 40,402 -0.03(-0.46%)
Dec 13, 2022 6.270 6.670 6.200 6.490 30,313 +0.45(+7.45%)
Dec 12, 2022 6.260 6.375 5.850 6.040 21,134 -0.31(-4.88%)
Dec 09, 2022 6.310 6.730 6.290 6.350 20,086 -0.05(-0.78%)
Dec 08, 2022 6.920 7.410 6.200 6.400 197,658 +0.10(+1.59%)
Dec 07, 2022 6.800 6.905 6.190 6.300 38,359 -0.40(-5.97%)
Dec 06, 2022 6.830 7.110 6.400 6.700 45,559 -0.07(-1.03%)
Dec 05, 2022 7.000 7.230 6.515 6.770 42,979 -0.22(-3.15%)
Dec 02, 2022 7.040 7.040 6.863 6.990 19,942 -0.06(-0.85%)
Dec 01, 2022 7.110 7.165 6.780 7.050 69,629 +0.05(+0.71%)
Nov 30, 2022 6.790 7.000 6.330 7.000 28,850 +0.29(+4.32%)
Nov 29, 2022 6.770 6.938 6.420 6.710 26,132 +0.01(+0.15%)
Nov 28, 2022 7.010 7.010 6.419 6.700 15,672 +0.00(+0.00%)
Nov 25, 2022 6.640 7.030 6.430 6.700 18,458 -0.10(-1.47%)
Nov 23, 2022 6.750 7.125 6.570 6.800 40,959 +0.10(+1.49%)
Nov 22, 2022 6.820 6.980 6.320 6.700 48,767 -0.03(-0.45%)
Nov 21, 2022 6.370 7.490 6.220 6.730 27,628 +0.35(+5.49%)
Nov 18, 2022 6.440 6.500 6.050 6.380 21,918 +0.03(+0.47%)
Nov 17, 2022 6.350 6.490 6.150 6.350 21,072 +0.00(+0.00%)
Nov 16, 2022 6.240 6.403 6.027 6.350 26,704 +0.15(+2.42%)
Nov 15, 2022 6.090 6.200 5.820 6.200 22,218 +0.11(+1.81%)
Nov 14, 2022 5.840 6.180 5.500 6.090 47,919 +0.25(+4.28%)
Nov 11, 2022 5.060 5.990 4.780 5.840 26,309 +0.83(+16.57%)
Nov 10, 2022 4.630 5.100 4.630 5.010 28,100 +0.42(+9.15%)
Nov 09, 2022 4.620 5.200 4.530 4.590 20,259 -0.03(-0.65%)
Nov 08, 2022 4.770 5.230 4.510 4.620 37,231 -0.15(-3.14%)
Nov 07, 2022 4.790 5.020 4.610 4.770 20,413 -0.01(-0.21%)
Nov 04, 2022 4.820 5.110 4.485 4.780 53,244 -0.29(-5.72%)
Nov 03, 2022 5.150 5.480 4.910 5.070 36,490 -0.23(-4.34%)
Nov 02, 2022 5.270 5.330 4.760 5.300 19,470 +0.09(+1.73%)
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.