Omega Therapeutics Inc (NQ: OMGA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	2.530	2.530	2.260	2.270	132,544	-0.26(-10.28%)
May 27, 2022	2.360	2.927	2.205	2.530	334,784	+0.31(+13.96%)
May 26, 2022	2.090	2.263	2.010	2.220	187,096	+0.10(+4.72%)
May 25, 2022	2.250	2.320	2.020	2.120	151,042	-0.16(-7.02%)
May 24, 2022	2.550	2.560	2.200	2.280	94,797	-0.34(-12.98%)
May 23, 2022	2.720	2.800	2.530	2.620	58,713	-0.09(-3.32%)
May 20, 2022	2.840	2.880	2.520	2.710	106,774	-0.07(-2.52%)
May 19, 2022	2.950	3.060	2.760	2.780	106,783	-0.22(-7.33%)
May 18, 2022	3.060	3.339	2.990	3.000	97,083	-0.17(-5.36%)
May 17, 2022	2.800	3.190	2.670	3.170	119,817	+0.48(+17.84%)
May 16, 2022	2.850	2.940	2.660	2.690	81,034	-0.18(-6.27%)
May 13, 2022	2.760	2.950	2.730	2.870	119,158	+0.21(+7.89%)
May 12, 2022	2.610	2.980	2.520	2.660	152,177	+0.05(+1.92%)
May 11, 2022	3.080	3.130	2.490	2.610	278,456	-0.43(-14.14%)
May 10, 2022	2.620	3.200	2.620	3.040	261,200	+0.40(+15.15%)
May 09, 2022	3.550	3.550	2.590	2.640	277,903	-0.93(-26.05%)
May 06, 2022	3.240	3.680	3.050	3.570	231,559	+0.31(+9.51%)
May 05, 2022	3.310	3.950	2.955	3.260	290,645	-0.05(-1.51%)
May 04, 2022	3.250	3.500	2.970	3.310	307,991	+0.06(+1.85%)
May 03, 2022	3.410	3.440	3.160	3.250	160,626	-0.16(-4.69%)
May 02, 2022	3.440	3.520	3.100	3.410	246,377	+0.00(+0.00%)
Apr 29, 2022	3.650	3.915	3.350	3.410	101,127	-0.32(-8.58%)
Apr 28, 2022	3.810	3.860	3.530	3.730	162,711	-0.11(-2.86%)
Apr 27, 2022	4.090	4.580	3.750	3.840	131,551	-0.22(-5.42%)
Apr 26, 2022	4.320	4.540	4.000	4.060	152,834	-0.31(-7.09%)
Apr 25, 2022	4.450	4.670	4.270	4.370	66,915	-0.14(-3.10%)
Apr 22, 2022	4.600	4.695	4.450	4.510	77,932	-0.03(-0.66%)
Apr 21, 2022	5.045	5.045	4.370	4.540	146,810	-0.37(-7.54%)
Apr 20, 2022	5.100	5.240	4.860	4.910	129,758	-0.20(-3.91%)
Apr 19, 2022	5.330	5.560	5.010	5.110	136,304	-0.25(-4.66%)
Apr 18, 2022	5.900	5.900	5.310	5.360	114,003	-0.51(-8.69%)
Apr 14, 2022	6.120	6.120	5.740	5.870	86,410	-0.18(-2.98%)
Apr 13, 2022	6.190	6.190	5.870	6.050	55,021	+0.07(+1.17%)
Apr 12, 2022	6.100	6.230	5.910	5.980	81,969	-0.08(-1.32%)
Apr 11, 2022	6.190	6.200	5.970	6.060	61,343	-0.14(-2.26%)
Apr 08, 2022	6.120	6.440	6.000	6.200	80,087	+0.01(+0.16%)
Apr 07, 2022	6.140	6.350	5.990	6.190	85,318	+0.07(+1.14%)
Apr 06, 2022	6.600	6.600	6.010	6.120	52,041	-0.48(-7.27%)
Apr 05, 2022	7.140	7.240	6.530	6.600	59,375	-0.59(-8.21%)
Apr 04, 2022	6.580	7.440	6.580	7.190	76,952	+0.61(+9.27%)
Apr 01, 2022	6.210	6.600	6.150	6.580	87,531	+0.34(+5.45%)
Mar 31, 2022	6.230	6.710	6.160	6.240	226,150	+0.00(+0.00%)
Mar 30, 2022	6.520	6.900	6.230	6.240	109,557	-0.27(-4.15%)
Mar 29, 2022	6.570	6.678	6.450	6.510	81,337	+0.01(+0.15%)
Mar 28, 2022	6.930	7.150	6.390	6.500	120,099	-0.49(-7.01%)
Mar 25, 2022	7.330	7.330	6.920	6.990	53,660	-0.33(-4.51%)
Mar 24, 2022	7.250	7.450	7.080	7.320	48,214	+0.04(+0.55%)
Mar 23, 2022	7.190	7.420	7.100	7.280	104,463	-0.01(-0.14%)
Mar 22, 2022	6.920	7.325	6.815	7.290	201,684	+0.38(+5.50%)
Mar 21, 2022	7.820	7.830	6.775	6.910	246,745	-0.87(-11.18%)
Mar 18, 2022	7.450	8.260	7.180	7.780	1,825,571	+0.24(+3.18%)
Mar 17, 2022	7.484	7.900	7.100	7.540	332,010	+0.05(+0.67%)
Mar 16, 2022	8.160	8.590	7.120	7.490	227,722	-0.61(-7.53%)
Mar 15, 2022	8.780	8.960	7.780	8.100	190,823	-0.70(-7.95%)
Mar 14, 2022	9.750	10.43	8.790	8.800	110,816	-0.88(-9.09%)
Mar 11, 2022	10.14	10.54	9.590	9.680	121,293	-0.47(-4.63%)
Mar 10, 2022	10.53	10.76	9.990	10.15	99,325	-0.19(-1.84%)
Mar 09, 2022	10.00	10.60	9.740	10.34	141,903	+0.60(+6.16%)
Mar 08, 2022	9.240	10.59	9.215	9.740	135,079	+0.38(+4.06%)
Mar 07, 2022	9.530	9.850	8.900	9.360	145,401	-0.12(-1.27%)
Mar 04, 2022	9.450	9.970	8.950	9.480	151,093	-0.22(-2.27%)
Mar 03, 2022	11.02	11.02	9.590	9.700	126,301	-1.25(-11.42%)
Mar 02, 2022	11.13	11.37	10.82	10.95	79,706	-0.16(-1.44%)

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.