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 (%)
Jun 28, 2024 2.270 2.327 2.070 2.070 3,160,100 -0.17(-7.59%)
Jun 27, 2024 2.370 2.370 2.170 2.240 650,128 -0.11(-4.68%)
Jun 26, 2024 2.400 2.625 2.300 2.350 607,654 -0.05(-2.08%)
Jun 25, 2024 2.400 2.419 2.310 2.400 332,184 -0.02(-0.83%)
Jun 24, 2024 2.350 2.500 2.290 2.420 507,441 -0.01(-0.41%)
Jun 21, 2024 2.250 2.440 2.210 2.430 775,754 +0.23(+10.45%)
Jun 20, 2024 2.200 2.240 2.070 2.200 600,799 -0.02(-0.90%)
Jun 18, 2024 2.050 2.410 1.910 2.220 1,525,238 +0.36(+19.35%)
Jun 17, 2024 2.000 2.009 1.850 1.860 372,520 -0.17(-8.37%)
Jun 14, 2024 2.100 2.100 1.940 2.030 286,359 -0.07(-3.33%)
Jun 13, 2024 2.090 2.105 2.010 2.100 150,765 -0.01(-0.47%)
Jun 12, 2024 2.180 2.220 2.090 2.110 416,807 -0.03(-1.40%)
Jun 11, 2024 2.100 2.200 1.990 2.140 738,529 +0.02(+0.94%)
Jun 10, 2024 2.020 2.140 1.960 2.120 295,679 +0.12(+6.00%)
Jun 07, 2024 2.000 2.080 1.960 2.000 309,841 -0.03(-1.48%)
Jun 06, 2024 2.090 2.235 2.010 2.030 471,538 -0.10(-4.69%)
Jun 05, 2024 1.870 2.220 1.850 2.130 890,354 +0.27(+14.52%)
Jun 04, 2024 1.960 2.020 1.858 1.860 479,666 -0.10(-5.10%)
Jun 03, 2024 1.950 2.050 1.920 1.960 355,958 -0.02(-1.01%)
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%)
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.