ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

OMGA Omega Therapeutics Inc

2.03
-0.07 (-3.33%)
Jun 14 2024 - Closed
Delayed by 15 minutes

OMGA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 2.03 -0.07 -3.33% 2.10 2.10 1.94 286,286
Jun 13 2024 2.10 -0.01 -0.47% 2.09 2.105 2.01 150,765
Jun 12 2024 2.11 -0.03 -1.40% 2.18 2.22 2.09 416,787
Jun 11 2024 2.14 0.02 0.94% 2.10 2.20 1.99 738,529
Jun 10 2024 2.12 0.12 6.00% 2.02 2.14 1.96 295,679
Jun 07 2024 2.00 -0.03 -1.48% 2.00 2.08 1.96 309,117
Jun 06 2024 2.03 -0.10 -4.69% 2.09 2.235 2.01 471,538
Jun 05 2024 2.13 0.27 14.52% 1.87 2.22 1.85 889,754
Jun 04 2024 1.86 -0.10 -5.10% 1.96 2.02 1.858 479,066
Jun 03 2024 1.96 -0.02 -1.01% 1.95 2.05 1.92 355,958
May 31 2024 1.98 0.02 1.02% 1.99 2.08 1.98 388,643
May 30 2024 1.96 -0.02 -1.01% 1.98 2.05 1.96 368,893
May 29 2024 1.98 -0.13 -6.16% 2.08 2.11 1.97 434,339
May 28 2024 2.11 -0.02 -0.94% 2.13 2.1475 2.06 403,945
May 24 2024 2.13 0.01 0.47% 2.16 2.27 2.11 540,004
May 23 2024 2.12 -0.11 -4.93% 2.25 2.27 2.03 489,311
May 22 2024 2.23 0.04 1.83% 2.22 2.319 2.13 382,223
May 21 2024 2.19 -0.28 -11.34% 2.45 2.50 2.16 493,640
May 20 2024 2.47 0.06 2.49% 2.40 2.5499 2.35 404,683
May 17 2024 2.41 0.03 1.26% 2.39 2.49 2.35 272,021
May 16 2024 2.38 0.10 4.39% 2.29 2.40 2.24 195,264
May 15 2024 2.28 -0.08 -3.39% 2.40 2.45 2.22 414,063
May 14 2024 2.36 0.00 0.21% 2.38 2.55 2.27 426,882
May 13 2024 2.355 0.40 20.15% 1.98 2.52 1.98 735,779
May 10 2024 1.96 -0.21 -9.68% 2.20 2.20 1.95 518,896
May 09 2024 2.17 0.02 1.17% 2.12 2.24 2.11 292,727
May 08 2024 2.145 -0.01 -0.46% 2.15 2.16 1.96 490,605
May 07 2024 2.155 -0.13 -5.48% 2.35 2.37 2.15 462,249
May 06 2024 2.28 -0.30 -11.63% 2.51 2.53 2.225 581,332
May 03 2024 2.58 -0.18 -6.52% 2.83 3.00 2.56 395,020
May 02 2024 2.76 0.28 11.29% 2.64 2.825 2.46 695,788
May 01 2024 2.48 0.25 11.21% 2.25 2.59 2.25 411,164
Apr 30 2024 2.23 -0.06 -2.62% 2.31 2.36 2.22 187,178
Apr 29 2024 2.29 0.02 0.88% 2.29 2.3562 2.26 200,712
Apr 26 2024 2.27 -0.08 -3.40% 2.35 2.40 2.26 257,392
Apr 25 2024 2.35 0.02 0.86% 2.28 2.37 2.2001 250,229
Apr 24 2024 2.33 -0.01 -0.43% 2.35 2.365 2.26 200,062
Apr 23 2024 2.34 -0.05 -2.09% 2.39 2.5399 2.32 301,577
Apr 22 2024 2.39 -0.01 -0.42% 2.43 2.505 2.38 193,038
Apr 19 2024 2.40 -0.02 -0.83% 2.40 2.45 2.3409 401,872
Apr 18 2024 2.42 -0.14 -5.28% 2.57 2.57 2.39 364,181
Apr 17 2024 2.555 0.15 6.02% 2.39 2.62 2.39 387,440
Apr 16 2024 2.41 -0.11 -4.17% 2.45 2.45 2.26 448,455
Apr 15 2024 2.515 -0.16 -5.98% 2.69 2.69 2.51 226,113
Apr 12 2024 2.675 -0.29 -9.63% 2.94 2.95 2.66 252,930
Apr 11 2024 2.96 -0.05 -1.66% 3.00 3.00 2.90 191,408
Apr 10 2024 3.01 -0.01 -0.33% 3.01 3.015 2.90 379,928
Apr 09 2024 3.02 -0.07 -2.27% 3.15 3.16 2.98 362,219
Apr 08 2024 3.09 0.14 4.75% 3.04 3.23 2.95 477,344
Apr 05 2024 2.95 -0.07 -2.32% 3.03 3.08 2.93 223,875
Apr 04 2024 3.02 0.14 4.68% 2.90 3.0899 2.90 538,255
Apr 03 2024 2.885 -0.13 -4.15% 3.01 3.01 2.85 260,444
Apr 02 2024 3.01 -0.19 -5.94% 3.24 3.2698 2.7201 707,498
Apr 01 2024 3.20 -0.45 -12.33% 3.63 3.63 3.16 507,021
Mar 28 2024 3.65 0.10 2.82% 3.60 3.77 3.5932 275,119
Mar 27 2024 3.55 0.16 4.72% 3.41 3.58 3.33 180,377
Mar 26 2024 3.39 -0.02 -0.59% 3.48 3.57 3.37 206,962
Mar 25 2024 3.41 0.01 0.29% 3.39 3.60 3.375 272,948
Mar 22 2024 3.40 -0.17 -4.76% 3.57 3.58 3.36 161,735
Mar 21 2024 3.57 0.08 2.29% 3.51 3.73 3.51 213,641
Mar 20 2024 3.49 0.06 1.75% 3.41 3.54 3.35 239,818
Mar 19 2024 3.43 -0.09 -2.56% 3.50 3.57 3.35 202,524
Mar 18 2024 3.52 -0.10 -2.76% 3.67 3.67 3.45 354,429