Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Omega Therapeutics, Inc. - Common Stock (NQ: OMGA )

0.2298 +0.0093 (+4.22%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	0.2055	0.2500	0.1522	0.2298	10,472,306	+0.01(+4.22%)
Feb 13, 2025	0.2053	0.2478	0.2029	0.2205	13,508,927	-0.04(-15.19%)
Feb 12, 2025	0.2292	0.2752	0.1804	0.2600	77,602,760	+0.07(+34.51%)
Feb 11, 2025	0.1080	0.2600	0.1052	0.1933	315,211,552	+0.09(+78.98%)
Feb 10, 2025	0.1044	0.1160	0.0953	0.1080	11,313,090	-0.01(-6.90%)
Feb 07, 2025	0.1286	0.1599	0.1018	0.1160	12,661,638	-0.01(-7.13%)
Feb 06, 2025	0.1334	0.1403	0.1178	0.1249	5,331,557	-0.01(-9.49%)
Feb 05, 2025	0.1495	0.1500	0.1222	0.1380	12,702,421	-0.01(-8.00%)
Feb 04, 2025	0.4000	0.4270	0.1385	0.1500	11,312,898	-0.33(-68.69%)
Feb 03, 2025	0.4700	0.5000	0.4473	0.4791	546,895	-0.01(-2.22%)
Jan 31, 2025	0.4610	0.5400	0.4410	0.4900	1,283,270	+0.02(+5.24%)
Jan 30, 2025	0.4700	0.5100	0.4550	0.4656	459,133	-0.02(-4.00%)
Jan 29, 2025	0.4710	0.5002	0.4500	0.4850	821,448	-0.01(-1.64%)
Jan 28, 2025	0.4900	0.6700	0.4501	0.4931	6,993,315	+0.05(+11.23%)
Jan 27, 2025	0.4794	0.5199	0.4431	0.4433	227,940	-0.07(-12.91%)
Jan 24, 2025	0.4900	0.5376	0.4800	0.5090	520,319	+0.03(+6.80%)
Jan 23, 2025	0.4780	0.4900	0.4600	0.4766	274,374	+0.00(+0.34%)
Jan 22, 2025	0.5090	0.5240	0.4524	0.4750	419,086	-0.03(-5.00%)
Jan 21, 2025	0.5600	0.5600	0.5000	0.5000	510,144	-0.05(-8.93%)
Jan 17, 2025	0.5700	0.5960	0.5320	0.5490	204,839	-0.02(-3.04%)
Jan 16, 2025	0.6400	0.6676	0.5231	0.5662	603,854	-0.07(-10.69%)
Jan 15, 2025	0.6300	0.6438	0.6000	0.6340	160,827	+0.04(+6.20%)
Jan 14, 2025	0.6500	0.6621	0.5800	0.5970	248,965	-0.03(-4.66%)
Jan 13, 2025	0.7130	0.8000	0.6111	0.6262	329,364	-0.08(-11.30%)
Jan 10, 2025	0.7700	0.7790	0.6930	0.7060	421,609	-0.06(-8.01%)
Jan 08, 2025	0.8800	0.9064	0.7600	0.7675	541,204	-0.09(-10.57%)
Jan 07, 2025	0.9100	0.9300	0.8400	0.8582	257,210	-0.03(-2.96%)
Jan 06, 2025	0.8400	0.9600	0.8400	0.8844	727,780	+0.04(+5.29%)
Jan 03, 2025	0.8000	0.8500	0.7855	0.8400	152,591	+0.06(+7.36%)
Jan 02, 2025	0.7700	0.8200	0.7600	0.7824	159,284	+0.04(+4.94%)
Dec 31, 2024				0.7456	0	-0.06(-7.19%)
Dec 30, 2024	0.8179	0.8179	0.7819	0.8034	305,372	-0.03(-3.19%)
Dec 27, 2024	0.8000	0.8500	0.8000	0.8299	103,154	+0.01(+0.96%)
Dec 26, 2024	0.8295	0.8510	0.8000	0.8220	150,651	-0.01(-1.23%)
Dec 24, 2024	0.8000	0.8630	0.8000	0.8322	130,456	+0.02(+2.61%)
Dec 23, 2024	0.8776	0.8776	0.8018	0.8110	202,309	-0.03(-3.09%)
Dec 20, 2024	0.8000	0.8800	0.7924	0.8369	180,790	+0.02(+2.56%)
Dec 19, 2024	0.8310	0.8740	0.7820	0.8160	124,186	-0.01(-1.69%)
Dec 18, 2024	0.8574	0.9195	0.8270	0.8300	193,701	-0.03(-3.20%)
Dec 17, 2024	0.8500	0.8864	0.8304	0.8574	207,412	+0.00(+0.15%)
Dec 16, 2024	0.9587	0.9800	0.8400	0.8561	464,141	-0.11(-11.65%)
Dec 13, 2024	0.9800	1.000	0.9267	0.9690	322,371	-0.01(-0.53%)
Dec 12, 2024	1.010	1.010	0.9327	0.9742	176,641	+0.02(+2.53%)
Dec 11, 2024	0.9996	1.030	0.9264	0.9502	123,374	-0.05(-4.98%)
Dec 10, 2024	0.9500	1.040	0.9500	1.000	261,951	+0.04(+4.69%)
Dec 09, 2024	0.9440	1.040	0.9200	0.9552	287,059	-0.01(-0.80%)
Dec 06, 2024	0.9000	0.9900	0.8950	0.9629	135,980	+0.06(+6.99%)
Dec 05, 2024	0.9100	0.9900	0.7800	0.9000	672,527	-0.05(-5.25%)
Dec 04, 2024	0.9700	0.9900	0.9220	0.9499	158,964	+0.00(+0.05%)
Dec 03, 2024	0.9608	1.000	0.9200	0.9494	177,909	-0.03(-2.85%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Omega Therapeutics, Inc. - Common Stock (NQ: OMGA )

Historical Prices