Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Omega Therapeutics Inc | NASDAQ:OMGA | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 0.776 | 0.776 | 0.7797 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0 | 09:07:29 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 21 Nov 2024 | 0.776 | -0.0142 | -1.80% | 0.7663 | 0.8169 | 374,887 |
| 20 Nov 2024 | 0.7902 | 0.0302 | 3.97% | 0.7608 | 0.8053 | 214,343 |
| 19 Nov 2024 | 0.76 | -0.0052 | -0.68% | 0.75 | 0.7923 | 397,563 |
| 18 Nov 2024 | 0.7652 | -0.0632 | -7.63% | 0.75 | 0.929899 | 508,615 |
| 15 Nov 2024 | 0.8284 | -0.1816 | -17.98% | 0.7706 | 1.01 | 1,348,973 |
| 14 Nov 2024 | 1.01 | -0.06 | -5.61% | 1.00 | 1.10 | 272,532 |
| 13 Nov 2024 | 1.07 | -0.07 | -6.14% | 1.06 | 1.17 | 206,427 |
| 12 Nov 2024 | 1.14 | 0.04 | 3.64% | 1.07 | 1.155 | 291,104 |
| 11 Nov 2024 | 1.10 | 0.01 | 0.92% | 1.07 | 1.15 | 202,417 |
| 08 Nov 2024 | 1.09 | -0.03 | -2.68% | 1.06 | 1.12 | 217,438 |
| 07 Nov 2024 | 1.12 | -0.01 | -0.88% | 1.08 | 1.13 | 147,428 |
| 06 Nov 2024 | 1.13 | -0.03 | -2.59% | 1.05 | 1.18 | 255,423 |
| 05 Nov 2024 | 1.16 | 0.12 | 11.54% | 1.02 | 1.18 | 271,096 |
| 04 Nov 2024 | 1.04 | -0.07 | -6.31% | 1.04 | 1.12 | 234,242 |
| 01 Nov 2024 | 1.11 | -0.05 | -4.31% | 1.10 | 1.2199 | 245,218 |
| 31 Oct 2024 | 1.16 | -0.11 | -8.66% | 1.15 | 1.30 | 312,044 |
| 30 Oct 2024 | 1.27 | 0.03 | 2.42% | 1.21 | 1.35 | 268,246 |
| 29 Oct 2024 | 1.24 | -0.03 | -2.36% | 1.1901 | 1.30 | 261,934 |
| 28 Oct 2024 | 1.27 | -0.12 | -8.63% | 1.26 | 1.41 | 375,450 |
| 25 Oct 2024 | 1.39 | -0.06 | -4.14% | 1.36 | 1.51 | 305,119 |
| 24 Oct 2024 | 1.45 | 0.11 | 8.21% | 1.29 | 1.48 | 472,711 |
| 23 Oct 2024 | 1.34 | -0.05 | -3.60% | 1.19 | 1.69 | 1,928,118 |
| 22 Oct 2024 | 1.39 | 0.32 | 29.91% | 1.01 | 1.45 | 1,110,571 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.00 | 1.01 | 0.75 | 0.7977537 | 568,876 | -0.224 | -22.40% |
| 1 Month | 1.48 | 1.51 | 0.75 | 1.01 | 335,525 | -0.704 | -47.57% |
| 3 Months | 1.48 | 1.69 | 0.75 | 1.14 | 290,060 | -0.704 | -47.57% |
| 6 Months | 2.22 | 2.625 | 0.75 | 1.67 | 349,755 | -1.44 | -65.05% |
| 1 Year | 1.90 | 6.30 | 0.75 | 3.93 | 794,544 | -1.12 | -59.16% |
| 3 Years | 20.83 | 20.83 | 0.75 | 4.38 | 350,401 | -20.05 | -96.27% |
| 5 Years | 22.10 | 31.41 | 0.75 | 4.91 | 327,566 | -21.32 | -96.49% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
