Omega Therapeutics Inc (NQ: OMGA )

Historical Prices

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%)