Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Omega Therapeutics Inc (NQ: OMGA )

1.160 -0.110 (-8.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 1.260 1.300 1.150 1.160 329,152 -0.11(-8.66%)
Oct 30, 2024 1.210 1.350 1.210 1.270 269,096 +0.03(+2.42%)
Oct 29, 2024 1.260 1.300 1.190 1.240 263,931 -0.03(-2.36%)
Oct 28, 2024 1.370 1.410 1.260 1.270 405,163 -0.12(-8.63%)
Oct 25, 2024 1.480 1.510 1.360 1.390 305,373 -0.06(-4.14%)
Oct 24, 2024 1.340 1.480 1.290 1.450 494,431 +0.11(+8.21%)
Oct 23, 2024 1.410 1.690 1.190 1.340 1,942,775 -0.05(-3.60%)
Oct 22, 2024 1.070 1.450 1.010 1.390 1,112,550 +0.32(+29.91%)
Oct 21, 2024 1.080 1.080 1.040 1.070 116,409 +0.01(+0.94%)
Oct 18, 2024 1.070 1.150 1.020 1.060 368,854 +0.02(+1.92%)
Oct 17, 2024 0.8900 1.060 0.8900 1.040 545,810 +0.14(+14.96%)
Oct 16, 2024 0.9100 0.9225 0.8952 0.9047 225,219 +0.01(+1.20%)
Oct 15, 2024 0.9500 0.9650 0.8940 0.8940 306,908 -0.06(-6.05%)
Oct 14, 2024 1.010 1.010 0.9417 0.9516 294,561 -0.01(-0.87%)
Oct 11, 2024 0.9700 0.9950 0.9400 0.9600 252,117 -0.03(-2.86%)
Oct 10, 2024 1.070 1.070 0.9881 0.9883 323,363 -0.08(-7.64%)
Oct 09, 2024 1.070 1.120 1.060 1.070 167,124 +0.00(+0.00%)
Oct 08, 2024 1.070 1.120 1.070 1.070 147,333 +0.00(+0.00%)
Oct 07, 2024 1.110 1.130 1.070 1.070 268,761 -0.05(-4.46%)
Oct 04, 2024 1.140 1.160 1.120 1.120 146,861 -0.02(-1.75%)
Oct 03, 2024 1.120 1.276 1.110 1.140 314,800 +0.05(+4.59%)
Oct 02, 2024 1.200 1.200 1.070 1.090 380,184 -0.11(-9.17%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.