Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Omega Therapeutics Inc (NQ: OMGA )

1.090 -0.110 (-9.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 1.250 1.274 1.200 1.200 123,468 -0.02(-1.64%)
Sep 30, 2024 1.370 1.370 1.185 1.220 232,160 -0.10(-7.58%)
Sep 27, 2024 1.280 1.341 1.280 1.320 33,941 +0.06(+4.76%)
Sep 26, 2024 1.260 1.290 1.250 1.260 89,178 +0.00(+0.00%)
Sep 25, 2024 1.330 1.360 1.260 1.260 105,340 -0.06(-4.55%)
Sep 24, 2024 1.330 1.350 1.310 1.320 36,198 -0.01(-0.75%)
Sep 23, 2024 1.410 1.410 1.330 1.330 83,800 -0.04(-2.92%)
Sep 20, 2024 1.430 1.460 1.360 1.370 99,623 -0.05(-3.52%)
Sep 19, 2024 1.450 1.530 1.420 1.420 298,764 -0.01(-0.70%)
Sep 18, 2024 1.370 1.500 1.350 1.430 292,819 +0.07(+5.15%)
Sep 17, 2024 1.360 1.380 1.300 1.360 124,459 +0.03(+2.26%)
Sep 16, 2024 1.330 1.380 1.310 1.330 144,516 +0.00(+0.00%)
Sep 13, 2024 1.320 1.340 1.270 1.330 200,241 +0.09(+7.26%)
Sep 12, 2024 1.260 1.270 1.240 1.240 112,756 -0.01(-0.80%)
Sep 11, 2024 1.260 1.270 1.230 1.250 90,359 +0.00(+0.00%)
Sep 10, 2024 1.230 1.270 1.230 1.250 133,800 +0.02(+1.63%)
Sep 09, 2024 1.250 1.290 1.230 1.230 114,436 +0.01(+0.82%)
Sep 06, 2024 1.340 1.394 1.220 1.220 255,145 -0.14(-10.29%)
Sep 05, 2024 1.370 1.400 1.330 1.360 98,387 -0.02(-1.45%)
Sep 04, 2024 1.360 1.480 1.360 1.380 205,006 +0.01(+0.73%)
Sep 03, 2024 1.470 1.494 1.350 1.370 202,089 -0.10(-6.80%)
Aug 30, 2024 1.480 1.550 1.470 1.470 70,336 +0.01(+0.68%)
Aug 29, 2024 1.450 1.510 1.450 1.460 72,154 +0.01(+0.69%)
Aug 28, 2024 1.460 1.490 1.450 1.450 57,011 -0.02(-1.36%)
Aug 27, 2024 1.500 1.530 1.460 1.470 81,159 -0.04(-2.65%)
Aug 26, 2024 1.550 1.595 1.510 1.510 60,526 -0.04(-2.58%)
Aug 23, 2024 1.550 1.610 1.540 1.550 73,089 +0.03(+1.97%)
Aug 22, 2024 1.550 1.585 1.520 1.520 49,627 -0.06(-3.80%)
Aug 21, 2024 1.580 1.605 1.540 1.580 121,406 +0.04(+2.60%)
Aug 20, 2024 1.540 1.570 1.490 1.540 118,862 -0.02(-1.28%)
Aug 19, 2024 1.500 1.580 1.470 1.560 165,160 +0.07(+4.70%)
Aug 16, 2024 1.530 1.555 1.490 1.490 82,418 -0.04(-2.61%)
Aug 15, 2024 1.460 1.560 1.460 1.530 279,744 +0.07(+4.79%)
Aug 14, 2024 1.530 1.530 1.400 1.460 276,355 -0.04(-2.67%)
Aug 13, 2024 1.460 1.540 1.460 1.500 162,526 +0.03(+2.04%)
Aug 12, 2024 1.530 1.576 1.460 1.470 263,256 -0.06(-3.92%)
Aug 09, 2024 1.530 1.570 1.500 1.530 161,372 -0.02(-1.29%)
Aug 08, 2024 1.570 1.660 1.540 1.550 162,145 +0.02(+1.31%)
Aug 07, 2024 1.670 1.710 1.460 1.530 208,692 -0.11(-6.99%)
Aug 06, 2024 1.660 1.710 1.510 1.645 411,031 +0.10(+6.82%)
Aug 05, 2024 1.500 1.605 1.460 1.540 252,015 -0.09(-5.52%)
Aug 02, 2024 1.730 1.760 1.620 1.630 268,313 -0.10(-5.78%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.