Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Omega Therapeutics Inc (NQ: OMGA )

1.980 +0.020 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Mar 31, 2023 6.210 6.325 5.990 6.030 80,814 -0.09(-1.47%)
Mar 30, 2023 6.400 6.659 6.030 6.120 81,591 -0.19(-3.01%)
Mar 29, 2023 6.730 6.814 6.310 6.310 54,528 -0.33(-4.97%)
Mar 28, 2023 6.690 7.200 6.430 6.640 62,492 -0.16(-2.35%)
Mar 27, 2023 6.810 6.930 6.550 6.800 38,556 -0.04(-0.58%)
Mar 24, 2023 6.520 6.890 6.130 6.840 54,346 +0.33(+5.07%)
Mar 23, 2023 7.330 7.440 6.400 6.510 89,142 -0.72(-9.96%)
Mar 22, 2023 7.900 7.980 7.120 7.230 58,544 -0.76(-9.51%)
Mar 21, 2023 8.090 8.090 7.252 7.990 253,681 +0.03(+0.38%)
Mar 20, 2023 9.110 9.401 7.512 7.960 394,220 -1.82(-18.61%)
Mar 17, 2023 7.710 9.800 7.450 9.780 268,588 +1.97(+25.22%)
Mar 16, 2023 6.780 7.830 6.730 7.810 178,217 +1.03(+15.19%)
Mar 15, 2023 6.750 7.080 6.410 6.780 133,020 +0.01(+0.15%)
Mar 14, 2023 6.480 6.980 6.082 6.770 71,183 +0.38(+5.95%)
Mar 13, 2023 6.520 6.750 6.180 6.390 42,789 -0.06(-0.93%)
Mar 10, 2023 7.090 7.090 6.260 6.450 62,905 -0.53(-7.59%)
Mar 09, 2023 6.960 7.100 6.515 6.980 55,978 +0.08(+1.16%)
Mar 08, 2023 6.620 7.000 6.550 6.900 63,679 +0.23(+3.45%)
Mar 07, 2023 6.840 6.890 6.520 6.670 41,546 -0.24(-3.47%)
Mar 06, 2023 6.810 6.920 6.425 6.910 68,198 +0.18(+2.67%)
Mar 03, 2023 6.900 6.900 6.360 6.730 73,076 -0.09(-1.32%)
Mar 02, 2023 6.340 6.915 6.150 6.820 47,739 +0.40(+6.15%)
Mar 01, 2023 6.440 6.520 6.006 6.425 46,119 -0.04(-0.54%)
Feb 28, 2023 6.240 6.652 6.200 6.460 113,329 +0.63(+10.81%)
Feb 27, 2023 5.810 5.990 5.740 5.830 27,550 +0.09(+1.57%)
Feb 24, 2023 5.780 5.850 5.469 5.740 24,257 -0.12(-2.05%)
Feb 23, 2023 5.850 6.005 5.520 5.860 51,950 +0.08(+1.38%)
Feb 22, 2023 5.550 5.900 5.510 5.780 13,957 +0.22(+3.96%)
Feb 21, 2023 6.100 6.109 5.490 5.560 22,107 -0.54(-8.85%)
Feb 17, 2023 5.790 6.242 5.630 6.100 34,927 +0.31(+5.35%)
Feb 16, 2023 5.640 5.900 5.495 5.790 42,984 +0.24(+4.32%)
Feb 15, 2023 5.910 6.016 5.371 5.550 51,380 -0.49(-8.11%)
Feb 14, 2023 5.970 6.200 5.815 6.040 35,553 -0.05(-0.82%)
Feb 13, 2023 5.900 6.100 5.510 6.090 50,790 +0.16(+2.61%)
Feb 10, 2023 6.610 6.610 5.210 5.935 186,054 -0.67(-10.08%)
Feb 09, 2023 5.510 7.120 5.190 6.600 355,089 +1.79(+37.21%)
Feb 08, 2023 6.360 6.360 4.800 4.810 113,976 -1.48(-23.53%)
Feb 07, 2023 6.810 6.860 6.200 6.290 48,915 -0.42(-6.26%)
Feb 06, 2023 7.140 7.210 6.710 6.710 43,228 -0.51(-7.06%)
Feb 03, 2023 7.700 7.760 7.085 7.220 63,324 -0.64(-8.14%)
Feb 02, 2023 7.740 7.960 7.470 7.860 26,792 +0.13(+1.68%)
Feb 01, 2023 7.770 7.870 7.530 7.730 35,422 -0.12(-1.53%)
Jan 31, 2023 7.750 7.910 7.640 7.850 30,928 +0.15(+1.95%)
Jan 30, 2023 7.620 7.850 7.620 7.700 13,365 -0.07(-0.90%)
Jan 27, 2023 7.640 7.800 7.524 7.770 22,803 +0.01(+0.13%)
Jan 26, 2023 7.900 7.960 7.600 7.760 22,312 +0.01(+0.13%)
Jan 25, 2023 7.560 7.860 7.370 7.750 29,467 -0.03(-0.39%)
Jan 24, 2023 7.660 7.840 7.600 7.780 26,654 +0.12(+1.57%)
Jan 23, 2023 7.290 7.740 7.155 7.660 61,593 +0.37(+5.08%)
Jan 20, 2023 7.070 7.490 6.900 7.290 57,657 +0.40(+5.81%)
Jan 19, 2023 7.210 7.225 6.730 6.890 57,731 -0.51(-6.89%)
Jan 18, 2023 7.630 7.800 7.365 7.400 50,538 -0.16(-2.12%)
Jan 17, 2023 8.600 8.800 7.126 7.560 146,089 -1.09(-12.60%)
Jan 13, 2023 11.01 11.03 7.000 8.650 384,580 -2.30(-21.00%)
Jan 12, 2023 9.000 11.98 8.910 10.95 273,213 +1.83(+20.07%)
Jan 11, 2023 8.140 9.120 8.140 9.120 67,287 +0.87(+10.55%)
Jan 10, 2023 7.760 8.880 7.620 8.250 99,201 +0.62(+8.13%)
Jan 09, 2023 7.300 7.630 7.290 7.630 37,226 +0.34(+4.66%)
Jan 06, 2023 6.610 7.290 6.570 7.290 27,110 +0.62(+9.30%)
Jan 05, 2023 6.470 6.780 6.140 6.670 32,243 +0.49(+7.93%)
Jan 04, 2023 5.910 6.260 5.850 6.180 36,994 +0.42(+7.29%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.