Omega Therapeutics Inc (NQ: OMGA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	5.750	6.070	5.500	5.590	129,731	-0.09(-1.58%)
Jul 28, 2023	4.790	5.880	4.790	5.680	193,131	+0.94(+19.83%)
Jul 27, 2023	4.720	4.920	4.700	4.740	132,712	+0.03(+0.64%)
Jul 26, 2023	4.830	4.870	4.680	4.710	109,916	-0.12(-2.48%)
Jul 25, 2023	4.970	5.040	4.650	4.830	188,460	-0.13(-2.62%)
Jul 24, 2023	5.280	5.290	4.900	4.960	98,351	-0.32(-6.06%)
Jul 21, 2023	5.770	5.800	5.110	5.280	160,940	-0.38(-6.71%)
Jul 20, 2023	5.130	5.720	5.060	5.660	177,140	+0.46(+8.85%)
Jul 19, 2023	5.490	5.880	5.170	5.200	163,448	-0.29(-5.28%)
Jul 18, 2023	5.260	5.665	5.210	5.490	127,819	+0.23(+4.37%)
Jul 17, 2023	4.660	5.490	4.630	5.260	187,463	+0.64(+13.85%)
Jul 14, 2023	4.910	5.040	4.550	4.620	82,680	-0.25(-5.13%)
Jul 13, 2023	5.500	5.579	4.800	4.870	166,683	-0.26(-5.07%)
Jul 12, 2023	4.660	5.250	4.550	5.130	131,859	+0.56(+12.25%)
Jul 11, 2023	4.700	4.790	4.390	4.570	107,035	-0.12(-2.56%)
Jul 10, 2023	4.740	4.960	4.557	4.690	88,802	+0.07(+1.52%)
Jul 07, 2023	4.790	5.020	4.520	4.620	119,723	-0.12(-2.53%)
Jul 06, 2023	4.850	4.850	4.460	4.740	153,388	-0.17(-3.46%)
Jul 05, 2023	5.200	5.285	4.800	4.910	277,284	+0.10(+2.08%)
Jul 03, 2023	5.630	5.811	4.630	4.810	253,735	-0.79(-14.11%)
Jun 30, 2023	6.030	6.109	5.540	5.600	159,363	-0.31(-5.25%)
Jun 29, 2023	5.840	6.080	5.641	5.910	99,108	+0.07(+1.20%)
Jun 28, 2023	6.080	6.080	5.650	5.840	263,516	-0.16(-2.67%)
Jun 27, 2023	6.080	6.180	5.850	6.000	161,278	-0.06(-0.99%)
Jun 26, 2023	7.000	7.095	5.630	6.060	288,667	-0.96(-13.68%)
Jun 23, 2023	7.160	7.490	6.825	7.020	3,097,173	-0.18(-2.50%)
Jun 22, 2023	7.090	7.280	6.760	7.200	199,503	+0.07(+0.98%)
Jun 21, 2023	7.670	7.685	6.780	7.130	198,766	-0.50(-6.55%)
Jun 20, 2023	7.380	7.790	7.380	7.630	189,996	+0.14(+1.87%)
Jun 16, 2023	7.810	8.100	7.100	7.490	217,828	-0.46(-5.79%)
Jun 15, 2023	8.240	8.350	7.450	7.950	190,277	-0.82(-9.35%)
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%)