Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omega Therapeutics Inc (NQ: OMGA )

2.410 +0.030 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 2.530 2.530 2.260 2.270 132,544 -0.26(-10.28%)
May 27, 2022 2.360 2.927 2.205 2.530 334,784 +0.31(+13.96%)
May 26, 2022 2.090 2.263 2.010 2.220 187,096 +0.10(+4.72%)
May 25, 2022 2.250 2.320 2.020 2.120 151,042 -0.16(-7.02%)
May 24, 2022 2.550 2.560 2.200 2.280 94,797 -0.34(-12.98%)
May 23, 2022 2.720 2.800 2.530 2.620 58,713 -0.09(-3.32%)
May 20, 2022 2.840 2.880 2.520 2.710 106,774 -0.07(-2.52%)
May 19, 2022 2.950 3.060 2.760 2.780 106,783 -0.22(-7.33%)
May 18, 2022 3.060 3.339 2.990 3.000 97,083 -0.17(-5.36%)
May 17, 2022 2.800 3.190 2.670 3.170 119,817 +0.48(+17.84%)
May 16, 2022 2.850 2.940 2.660 2.690 81,034 -0.18(-6.27%)
May 13, 2022 2.760 2.950 2.730 2.870 119,158 +0.21(+7.89%)
May 12, 2022 2.610 2.980 2.520 2.660 152,177 +0.05(+1.92%)
May 11, 2022 3.080 3.130 2.490 2.610 278,456 -0.43(-14.14%)
May 10, 2022 2.620 3.200 2.620 3.040 261,200 +0.40(+15.15%)
May 09, 2022 3.550 3.550 2.590 2.640 277,903 -0.93(-26.05%)
May 06, 2022 3.240 3.680 3.050 3.570 231,559 +0.31(+9.51%)
May 05, 2022 3.310 3.950 2.955 3.260 290,645 -0.05(-1.51%)
May 04, 2022 3.250 3.500 2.970 3.310 307,991 +0.06(+1.85%)
May 03, 2022 3.410 3.440 3.160 3.250 160,626 -0.16(-4.69%)
May 02, 2022 3.440 3.520 3.100 3.410 246,377 +0.00(+0.00%)
Apr 29, 2022 3.650 3.915 3.350 3.410 101,127 -0.32(-8.58%)
Apr 28, 2022 3.810 3.860 3.530 3.730 162,711 -0.11(-2.86%)
Apr 27, 2022 4.090 4.580 3.750 3.840 131,551 -0.22(-5.42%)
Apr 26, 2022 4.320 4.540 4.000 4.060 152,834 -0.31(-7.09%)
Apr 25, 2022 4.450 4.670 4.270 4.370 66,915 -0.14(-3.10%)
Apr 22, 2022 4.600 4.695 4.450 4.510 77,932 -0.03(-0.66%)
Apr 21, 2022 5.045 5.045 4.370 4.540 146,810 -0.37(-7.54%)
Apr 20, 2022 5.100 5.240 4.860 4.910 129,758 -0.20(-3.91%)
Apr 19, 2022 5.330 5.560 5.010 5.110 136,304 -0.25(-4.66%)
Apr 18, 2022 5.900 5.900 5.310 5.360 114,003 -0.51(-8.69%)
Apr 14, 2022 6.120 6.120 5.740 5.870 86,410 -0.18(-2.98%)
Apr 13, 2022 6.190 6.190 5.870 6.050 55,021 +0.07(+1.17%)
Apr 12, 2022 6.100 6.230 5.910 5.980 81,969 -0.08(-1.32%)
Apr 11, 2022 6.190 6.200 5.970 6.060 61,343 -0.14(-2.26%)
Apr 08, 2022 6.120 6.440 6.000 6.200 80,087 +0.01(+0.16%)
Apr 07, 2022 6.140 6.350 5.990 6.190 85,318 +0.07(+1.14%)
Apr 06, 2022 6.600 6.600 6.010 6.120 52,041 -0.48(-7.27%)
Apr 05, 2022 7.140 7.240 6.530 6.600 59,375 -0.59(-8.21%)
Apr 04, 2022 6.580 7.440 6.580 7.190 76,952 +0.61(+9.27%)
Apr 01, 2022 6.210 6.600 6.150 6.580 87,531 +0.34(+5.45%)
Mar 31, 2022 6.230 6.710 6.160 6.240 226,150 +0.00(+0.00%)
Mar 30, 2022 6.520 6.900 6.230 6.240 109,557 -0.27(-4.15%)
Mar 29, 2022 6.570 6.678 6.450 6.510 81,337 +0.01(+0.15%)
Mar 28, 2022 6.930 7.150 6.390 6.500 120,099 -0.49(-7.01%)
Mar 25, 2022 7.330 7.330 6.920 6.990 53,660 -0.33(-4.51%)
Mar 24, 2022 7.250 7.450 7.080 7.320 48,214 +0.04(+0.55%)
Mar 23, 2022 7.190 7.420 7.100 7.280 104,463 -0.01(-0.14%)
Mar 22, 2022 6.920 7.325 6.815 7.290 201,684 +0.38(+5.50%)
Mar 21, 2022 7.820 7.830 6.775 6.910 246,745 -0.87(-11.18%)
Mar 18, 2022 7.450 8.260 7.180 7.780 1,825,571 +0.24(+3.18%)
Mar 17, 2022 7.484 7.900 7.100 7.540 332,010 +0.05(+0.67%)
Mar 16, 2022 8.160 8.590 7.120 7.490 227,722 -0.61(-7.53%)
Mar 15, 2022 8.780 8.960 7.780 8.100 190,823 -0.70(-7.95%)
Mar 14, 2022 9.750 10.43 8.790 8.800 110,816 -0.88(-9.09%)
Mar 11, 2022 10.14 10.54 9.590 9.680 121,293 -0.47(-4.63%)
Mar 10, 2022 10.53 10.76 9.990 10.15 99,325 -0.19(-1.84%)
Mar 09, 2022 10.00 10.60 9.740 10.34 141,903 +0.60(+6.16%)
Mar 08, 2022 9.240 10.59 9.215 9.740 135,079 +0.38(+4.06%)
Mar 07, 2022 9.530 9.850 8.900 9.360 145,401 -0.12(-1.27%)
Mar 04, 2022 9.450 9.970 8.950 9.480 151,093 -0.22(-2.27%)
Mar 03, 2022 11.02 11.02 9.590 9.700 126,301 -1.25(-11.42%)
Mar 02, 2022 11.13 11.37 10.82 10.95 79,706 -0.16(-1.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.