Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Omega Therapeutics, Inc. - Common Stock (NQ: OMGA )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2025 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 (%)
Feb 04, 2025 0.4000 0.4124 0.1385 0.1500 11,312,898 -0.33(-68.69%)
Feb 03, 2025 0.4700 0.5000 0.4473 0.4791 546,925 -0.01(-2.22%)
Jan 31, 2025 0.4610 0.5400 0.4410 0.4900 1,283,270 +0.02(+5.24%)
Jan 30, 2025 0.4700 0.5100 0.4550 0.4656 459,133 -0.02(-4.00%)
Jan 29, 2025 0.4710 0.5002 0.4500 0.4850 821,448 -0.01(-1.64%)
Jan 28, 2025 0.4900 0.6700 0.4501 0.4931 6,993,315 +0.05(+11.23%)
Jan 27, 2025 0.4794 0.5199 0.4431 0.4433 227,940 -0.07(-12.91%)
Jan 24, 2025 0.4900 0.5376 0.4800 0.5090 520,319 +0.03(+6.80%)
Jan 23, 2025 0.4780 0.4900 0.4600 0.4766 274,374 +0.00(+0.34%)
Jan 22, 2025 0.5090 0.5240 0.4524 0.4750 419,086 -0.03(-5.00%)
Jan 21, 2025 0.5600 0.5600 0.5000 0.5000 510,144 -0.05(-8.93%)
Jan 17, 2025 0.5700 0.5960 0.5320 0.5490 204,839 -0.02(-3.04%)
Jan 16, 2025 0.6400 0.6676 0.5231 0.5662 603,854 -0.07(-10.69%)
Jan 15, 2025 0.6300 0.6438 0.6000 0.6340 160,827 +0.04(+6.20%)
Jan 14, 2025 0.6500 0.6621 0.5800 0.5970 248,965 -0.03(-4.66%)
Jan 13, 2025 0.7130 0.8000 0.6111 0.6262 329,364 -0.08(-11.30%)
Jan 10, 2025 0.7700 0.7790 0.6930 0.7060 421,609 -0.06(-8.01%)
Jan 08, 2025 0.8800 0.9064 0.7600 0.7675 541,204 -0.09(-10.57%)
Jan 07, 2025 0.9100 0.9300 0.8400 0.8582 257,210 -0.03(-2.96%)
Jan 06, 2025 0.8400 0.9600 0.8400 0.8844 727,780 +0.04(+5.29%)
Jan 03, 2025 0.8000 0.8500 0.7855 0.8400 152,591 +0.06(+7.36%)
Jan 02, 2025 0.7700 0.8200 0.7600 0.7824 159,284 +0.04(+4.94%)
Dec 31, 2024 0.7456 0 -0.06(-7.19%)
Dec 30, 2024 0.8179 0.8179 0.7819 0.8034 305,372 -0.03(-3.19%)
Dec 27, 2024 0.8000 0.8500 0.8000 0.8299 103,154 +0.01(+0.96%)
Dec 26, 2024 0.8295 0.8510 0.8000 0.8220 150,651 -0.01(-1.23%)
Dec 24, 2024 0.8000 0.8630 0.8000 0.8322 130,456 +0.02(+2.61%)
Dec 23, 2024 0.8776 0.8776 0.8018 0.8110 202,309 -0.03(-3.09%)
Dec 20, 2024 0.8000 0.8800 0.7924 0.8369 180,790 +0.02(+3.07%)
Dec 19, 2024 0.8310 0.8740 0.7820 0.8120 127,728 -0.02(-2.17%)
Dec 18, 2024 0.8574 0.9195 0.8270 0.8300 193,701 -0.03(-3.20%)
Dec 17, 2024 0.8500 0.8864 0.8304 0.8574 207,412 +0.00(+0.15%)
Dec 16, 2024 0.9587 0.9800 0.8400 0.8561 464,141 -0.11(-11.65%)
Dec 13, 2024 0.9800 1.000 0.9267 0.9690 322,371 -0.01(-0.53%)
Dec 12, 2024 1.010 1.010 0.9327 0.9742 176,641 +0.02(+2.53%)
Dec 11, 2024 0.9996 1.030 0.9264 0.9502 123,374 -0.05(-4.98%)
Dec 10, 2024 0.9500 1.040 0.9500 1.000 261,951 +0.04(+4.69%)
Dec 09, 2024 0.9440 1.040 0.9200 0.9552 287,059 -0.01(-0.80%)
Dec 06, 2024 0.9000 0.9900 0.8950 0.9629 135,980 +0.06(+6.99%)
Dec 05, 2024 0.9100 0.9900 0.7800 0.9000 672,527 -0.05(-5.25%)
Dec 04, 2024 0.9700 0.9900 0.9220 0.9499 158,964 +0.00(+0.05%)
Dec 03, 2024 0.9608 1.000 0.9200 0.9494 177,909 -0.03(-2.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.