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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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, 2024 1.990 2.080 1.980 1.980 388,707 +0.02(+1.02%)
May 30, 2024 1.980 2.050 1.960 1.960 368,894 -0.02(-1.01%)
May 29, 2024 2.080 2.110 1.970 1.980 434,339 -0.13(-6.16%)
May 28, 2024 2.120 2.147 2.060 2.110 459,595 -0.02(-0.94%)
May 24, 2024 2.160 2.270 2.110 2.130 540,008 +0.01(+0.47%)
May 23, 2024 2.250 2.270 2.030 2.120 489,313 -0.11(-4.93%)
May 22, 2024 2.220 2.319 2.130 2.230 382,223 +0.04(+1.83%)
May 21, 2024 2.450 2.500 2.160 2.190 493,640 -0.28(-11.34%)
May 20, 2024 2.400 2.550 2.350 2.470 404,685 +0.06(+2.49%)
May 17, 2024 2.390 2.490 2.350 2.410 272,038 +0.03(+1.26%)
May 16, 2024 2.280 2.400 2.240 2.380 195,264 +0.10(+4.39%)
May 15, 2024 2.400 2.450 2.220 2.280 414,108 -0.08(-3.39%)
May 14, 2024 2.380 2.550 2.270 2.360 426,954 +0.00(+0.21%)
May 13, 2024 1.980 2.520 1.980 2.355 736,575 +0.40(+20.15%)
May 10, 2024 2.200 2.200 1.950 1.960 519,333 -0.21(-9.68%)
May 09, 2024 2.120 2.240 2.110 2.170 292,727 +0.02(+1.17%)
May 08, 2024 2.150 2.160 1.960 2.145 490,605 -0.01(-0.46%)
May 07, 2024 2.350 2.370 2.150 2.155 462,355 -0.12(-5.48%)
May 06, 2024 2.500 2.530 2.225 2.280 581,344 -0.30(-11.63%)
May 03, 2024 2.830 3.000 2.560 2.580 395,020 -0.18(-6.52%)
May 02, 2024 2.640 2.825 2.460 2.760 695,788 +0.28(+11.29%)
May 01, 2024 2.250 2.590 2.250 2.480 411,164 +0.25(+11.21%)
Apr 30, 2024 2.310 2.360 2.220 2.230 187,178 -0.06(-2.62%)
Apr 29, 2024 2.290 2.356 2.260 2.290 200,712 +0.02(+0.88%)
Apr 26, 2024 2.350 2.400 2.260 2.270 257,466 -0.08(-3.40%)
Apr 25, 2024 2.280 2.370 2.200 2.350 250,229 +0.02(+0.86%)
Apr 24, 2024 2.350 2.365 2.260 2.330 200,062 -0.01(-0.43%)
Apr 23, 2024 2.390 2.540 2.320 2.340 301,577 -0.05(-2.09%)
Apr 22, 2024 2.430 2.505 2.380 2.390 193,038 -0.01(-0.42%)
Apr 19, 2024 2.400 2.450 2.341 2.400 401,872 -0.02(-0.83%)
Apr 18, 2024 2.570 2.570 2.390 2.420 364,181 -0.14(-5.28%)
Apr 17, 2024 2.390 2.620 2.390 2.555 387,441 +0.15(+6.02%)
Apr 16, 2024 2.450 2.450 2.260 2.410 448,455 -0.10(-4.17%)
Apr 15, 2024 2.690 2.690 2.510 2.515 226,166 -0.16(-5.98%)
Apr 12, 2024 2.940 2.950 2.660 2.675 252,994 -0.29(-9.63%)
Apr 11, 2024 3.000 3.000 2.900 2.960 191,408 -0.05(-1.66%)
Apr 10, 2024 3.010 3.015 2.900 3.010 379,951 -0.01(-0.33%)
Apr 09, 2024 3.150 3.160 2.980 3.020 362,229 -0.07(-2.27%)
Apr 08, 2024 3.040 3.230 2.950 3.090 477,544 +0.14(+4.75%)
Apr 05, 2024 3.030 3.080 2.930 2.950 223,890 -0.07(-2.32%)
Apr 04, 2024 2.900 3.090 2.900 3.020 538,255 +0.14(+4.68%)
Apr 03, 2024 3.010 3.010 2.850 2.885 260,544 -0.12(-4.15%)
Apr 02, 2024 3.240 3.270 2.720 3.010 707,510 -0.19(-5.94%)
Apr 01, 2024 3.630 3.630 3.160 3.200 507,656 -0.45(-12.33%)
Mar 28, 2024 3.600 3.770 3.593 3.650 275,219 +0.10(+2.82%)
Mar 27, 2024 3.410 3.580 3.330 3.550 180,384 +0.16(+4.72%)
Mar 26, 2024 3.480 3.570 3.370 3.390 207,024 -0.02(-0.59%)
Mar 25, 2024 3.390 3.600 3.375 3.410 273,548 +0.01(+0.29%)
Mar 22, 2024 3.570 3.580 3.360 3.400 161,801 -0.17(-4.76%)
Mar 21, 2024 3.510 3.730 3.510 3.570 213,641 +0.08(+2.29%)
Mar 20, 2024 3.410 3.540 3.350 3.490 240,133 +0.06(+1.75%)
Mar 19, 2024 3.520 3.570 3.350 3.430 202,524 -0.09(-2.56%)
Mar 18, 2024 3.670 3.670 3.450 3.520 354,847 -0.10(-2.76%)
Mar 15, 2024 3.560 3.700 3.560 3.620 306,602 +0.09(+2.55%)
Mar 14, 2024 3.910 3.910 3.510 3.530 414,986 -0.38(-9.72%)
Mar 13, 2024 3.910 4.030 3.870 3.910 170,692 +0.00(+0.00%)
Mar 12, 2024 4.090 4.095 3.870 3.910 296,386 -0.14(-3.46%)
Mar 11, 2024 4.130 4.210 4.020 4.050 255,971 -0.06(-1.46%)
Mar 08, 2024 4.370 4.440 4.090 4.110 436,638 -0.22(-5.08%)
Mar 07, 2024 4.050 4.390 4.030 4.330 513,367 +0.28(+6.91%)
Mar 06, 2024 3.920 4.109 3.830 4.050 291,766 +0.21(+5.47%)
Mar 05, 2024 4.100 4.120 3.790 3.840 412,249 -0.30(-7.25%)
Mar 04, 2024 4.370 4.389 4.020 4.140 356,589 -0.16(-3.72%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.