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 )

2.410 +0.030 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 08, 2023 8.710 8.800 8.370 8.770 44,502 -0.05(-0.57%)
May 05, 2023 8.090 8.820 8.080 8.820 49,938 +0.76(+9.43%)
May 04, 2023 7.860 8.060 7.430 8.060 30,244 +0.34(+4.40%)
May 03, 2023 8.370 8.615 7.590 7.720 86,160 -0.65(-7.77%)
May 02, 2023 8.150 8.510 8.100 8.370 43,203 +0.26(+3.21%)
May 01, 2023 7.750 8.110 7.600 8.110 50,449 +0.45(+5.87%)
Apr 28, 2023 7.440 7.970 7.282 7.660 64,162 +0.11(+1.46%)
Apr 27, 2023 6.900 7.767 6.623 7.550 49,668 +0.67(+9.74%)
Apr 26, 2023 7.130 7.185 6.800 6.880 87,591 -0.31(-4.31%)
Apr 25, 2023 8.050 8.120 6.900 7.190 103,042 -0.89(-11.01%)
Apr 24, 2023 8.060 8.250 7.915 8.080 79,170 +0.02(+0.25%)
Apr 21, 2023 8.500 8.750 7.840 8.060 99,512 -0.51(-5.95%)
Apr 20, 2023 8.800 9.310 8.510 8.570 138,264 -0.32(-3.60%)
Apr 19, 2023 8.480 9.070 8.450 8.890 60,302 +0.33(+3.86%)
Apr 18, 2023 8.230 8.950 8.150 8.560 95,068 +0.39(+4.77%)
Apr 17, 2023 7.560 8.400 7.510 8.170 83,103 +0.61(+8.07%)
Apr 14, 2023 8.080 8.498 7.205 7.560 106,273 -0.70(-8.47%)
Apr 13, 2023 7.660 8.260 7.510 8.260 94,360 +0.50(+6.44%)
Apr 12, 2023 7.910 8.240 7.550 7.760 244,716 -0.15(-1.90%)
Apr 11, 2023 7.780 7.970 7.500 7.910 51,015 +0.10(+1.28%)
Apr 10, 2023 7.840 8.025 7.440 7.810 126,561 +0.06(+0.77%)
Apr 06, 2023 7.050 8.200 6.660 7.750 150,998 +0.56(+7.79%)
Apr 05, 2023 5.980 7.750 5.935 7.190 318,203 +1.18(+19.63%)
Apr 04, 2023 6.080 6.175 5.830 6.010 131,543 -0.07(-1.15%)
Apr 03, 2023 6.090 6.395 5.760 6.080 116,140 +0.05(+0.83%)
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%)
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.