Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Nov 30, 2023 1.830 2.330 1.830 2.290 885,317 +0.49(+27.22%)
Nov 29, 2023 1.860 1.875 1.780 1.800 90,217 -0.02(-1.10%)
Nov 28, 2023 1.850 1.890 1.700 1.820 147,210 -0.05(-2.67%)
Nov 27, 2023 1.950 1.950 1.850 1.870 105,583 -0.01(-0.80%)
Nov 24, 2023 1.940 1.940 1.837 1.885 78,890 +0.04(+2.45%)
Nov 22, 2023 1.900 1.932 1.800 1.840 58,040 -0.07(-3.66%)
Nov 21, 2023 2.000 2.060 1.800 1.910 173,103 -0.09(-4.50%)
Nov 20, 2023 2.150 2.210 1.920 2.000 188,102 -0.14(-6.54%)
Nov 17, 2023 1.850 2.200 1.850 2.140 277,993 +0.31(+16.94%)
Nov 16, 2023 1.850 1.890 1.800 1.830 53,170 -0.03(-1.61%)
Nov 15, 2023 1.890 1.970 1.855 1.860 112,883 -0.01(-0.53%)
Nov 14, 2023 1.740 1.900 1.740 1.870 165,280 +0.13(+7.47%)
Nov 13, 2023 1.760 1.790 1.550 1.740 151,225 +0.02(+1.16%)
Nov 10, 2023 1.660 1.830 1.640 1.720 95,652 +0.03(+1.78%)
Nov 09, 2023 1.790 1.910 1.640 1.690 155,452 -0.09(-5.06%)
Nov 08, 2023 1.760 1.830 1.690 1.780 119,589 -0.03(-1.66%)
Nov 07, 2023 1.810 2.010 1.770 1.810 140,206 -0.01(-0.55%)
Nov 06, 2023 1.790 2.062 1.660 1.820 224,291 +0.01(+0.55%)
Nov 03, 2023 1.820 2.190 1.732 1.810 273,723 +0.01(+0.56%)
Nov 02, 2023 1.400 1.840 1.370 1.800 578,533 +0.45(+33.33%)
Nov 01, 2023 1.440 1.490 1.300 1.350 259,674 -0.02(-1.46%)
Oct 31, 2023 1.420 1.470 1.350 1.370 500,918 -0.11(-7.43%)
Oct 30, 2023 1.650 1.720 1.450 1.480 1,257,959 -0.14(-8.64%)
Oct 27, 2023 1.560 1.690 1.560 1.620 71,669 +0.04(+2.53%)
Oct 26, 2023 1.650 1.650 1.500 1.580 129,569 -0.07(-4.24%)
Oct 25, 2023 1.600 1.690 1.515 1.650 278,492 +0.05(+3.12%)
Oct 24, 2023 1.480 1.685 1.430 1.600 180,856 +0.11(+7.38%)
Oct 23, 2023 1.490 1.590 1.450 1.490 136,103 -0.01(-0.67%)
Oct 20, 2023 1.500 1.563 1.470 1.500 135,004 -0.02(-1.32%)
Oct 19, 2023 1.690 1.700 1.395 1.520 230,402 -0.20(-11.63%)
Oct 18, 2023 1.720 1.760 1.550 1.720 220,096 +0.00(+0.00%)
Oct 17, 2023 1.690 1.789 1.690 1.720 113,653 +0.00(+0.00%)
Oct 16, 2023 1.890 1.840 1.560 1.720 312,452 -0.03(-1.71%)
Oct 13, 2023 1.780 1.860 1.690 1.750 144,551 -0.04(-2.23%)
Oct 12, 2023 1.950 1.950 1.750 1.790 213,709 -0.13(-6.77%)
Oct 11, 2023 2.210 2.280 1.905 1.920 241,783 -0.29(-12.93%)
Oct 10, 2023 2.420 2.540 2.160 2.205 216,622 -0.21(-8.51%)
Oct 09, 2023 2.390 2.640 2.220 2.410 333,958 +0.02(+0.84%)
Oct 06, 2023 1.870 2.460 1.820 2.390 356,644 +0.49(+25.79%)
Oct 05, 2023 1.810 2.290 1.800 1.900 756,556 +0.17(+10.14%)
Oct 04, 2023 1.790 1.850 1.700 1.725 183,657 +0.03(+1.77%)
Oct 03, 2023 1.910 1.910 1.670 1.695 211,171 -0.19(-10.32%)
Oct 02, 2023 2.250 2.250 1.850 1.890 208,072 -0.26(-12.09%)
Sep 29, 2023 2.320 2.410 2.120 2.150 85,254 -0.15(-6.52%)
Sep 28, 2023 2.250 2.365 2.140 2.300 73,930 +0.05(+2.22%)
Sep 27, 2023 2.450 2.490 2.110 2.250 215,696 -0.06(-2.39%)
Sep 26, 2023 2.910 3.090 2.270 2.305 549,614 -0.69(-23.17%)
Sep 25, 2023 3.150 3.010 2.880 3.000 225,801 -0.14(-4.46%)
Sep 22, 2023 3.000 3.200 2.950 3.140 60,066 +0.16(+5.37%)
Sep 21, 2023 2.940 3.000 2.785 2.980 123,982 +0.00(+0.17%)
Sep 20, 2023 2.850 3.470 2.796 2.975 251,859 +0.23(+8.18%)
Sep 19, 2023 3.180 3.330 2.690 2.750 105,423 -0.41(-12.97%)
Sep 18, 2023 3.340 3.550 3.110 3.160 42,351 -0.14(-4.24%)
Sep 15, 2023 3.270 3.410 3.160 3.300 125,039 +0.02(+0.61%)
Sep 14, 2023 3.380 3.590 3.150 3.280 62,115 -0.07(-2.09%)
Sep 13, 2023 3.330 3.520 3.300 3.350 41,597 +0.05(+1.52%)
Sep 12, 2023 3.110 3.350 3.040 3.300 35,811 +0.19(+6.11%)
Sep 11, 2023 3.270 3.270 3.110 3.110 69,688 -0.15(-4.60%)
Sep 08, 2023 3.460 3.545 3.200 3.260 163,464 -0.22(-6.32%)
Sep 07, 2023 3.520 3.600 3.250 3.480 54,337 -0.05(-1.42%)
Sep 06, 2023 3.700 3.720 3.455 3.530 54,928 -0.16(-4.34%)
Sep 05, 2023 3.780 3.930 3.530 3.690 85,173 -0.09(-2.38%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.