Italia markets closed

Omega Therapeutics, Inc. (OMGA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,4300+0,2300 (+10,45%)
Alla chiusura: 04:00PM EDT
2,3900 -0,04 (-1,65%)
Dopo ore: 07:46PM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 20242,25002,44002,21002,43002,4300772.700
20 giu 20242,20002,24002,07002,20002,2000600.700
18 giu 20242,05002,41001,91002,22002,22001.525.200
17 giu 20242,00002,00901,85001,86001,8600372.800
14 giu 20242,10002,10001,94002,03002,0300286.300
13 giu 20242,09002,10502,01002,10002,1000150.800
12 giu 20242,18002,22002,09002,11002,1100416.800
11 giu 20242,10002,20001,99002,14002,1400738.500
10 giu 20242,02002,14001,96002,12002,1200295.700
07 giu 20242,00002,08001,96002,00002,0000309.800
06 giu 20242,09002,23502,01002,03002,0300471.500
05 giu 20241,87002,22001,85002,13002,1300890.700
04 giu 20241,96002,02001,85801,86001,8600479.700
03 giu 20241,95002,05001,92001,96001,9600355.800
31 mag 20241,99002,08001,98001,98001,9800388.600
30 mag 20241,98002,05001,96001,96001,9600368.900
29 mag 20242,08002,11001,97001,98001,9800434.100
28 mag 20242,12002,14802,06002,11002,1100459.600
24 mag 20242,16002,27002,11002,13002,1300539.900
23 mag 20242,25002,27002,03002,12002,1200491.300
22 mag 20242,22002,31902,13002,23002,2300382.200
21 mag 20242,45002,50002,16002,19002,1900493.600
20 mag 20242,40002,55002,35002,47002,4700404.700
17 mag 20242,39002,49002,35002,41002,4100272.000
16 mag 20242,28002,40002,24002,38002,3800195.300
15 mag 20242,40002,45002,22002,28002,2800414.000
14 mag 20242,38002,55002,27002,36002,3600426.900
13 mag 20241,98002,52001,98002,35502,3550742.200
10 mag 20242,20002,20001,95001,96001,9600519.300
09 mag 20242,12002,24002,11002,17002,1700292.700
08 mag 20242,15002,16001,96002,14502,1450490.600
07 mag 20242,35002,37002,15002,15502,1550462.800
06 mag 20242,50002,53002,22502,28002,2800581.600
03 mag 20242,83003,00002,56002,58002,5800395.000
02 mag 20242,64002,82502,46002,76002,7600695.800
01 mag 20242,25002,59002,25002,48002,4800415.200
30 apr 20242,31002,36002,22002,23002,2300187.200
29 apr 20242,29002,35602,26002,29002,2900200.700
26 apr 20242,35002,40002,26002,27002,2700257.500
25 apr 20242,28002,37002,20002,35002,3500250.200
24 apr 20242,35002,36502,26002,33002,3300200.000
23 apr 20242,39002,54002,32002,34002,3400301.600
22 apr 20242,43002,50502,38002,39002,3900193.000
19 apr 20242,40002,45002,34102,40002,4000396.600
18 apr 20242,57002,57002,39002,42002,4200364.200
17 apr 20242,39002,62002,39002,55502,5550387.400
16 apr 20242,45002,45002,26002,41002,4100448.500
15 apr 20242,69002,69002,51002,51502,5150226.100
12 apr 20242,94002,95002,66002,67502,6750252.900
11 apr 20243,00003,00002,90002,96002,9600191.400
10 apr 20243,01003,01502,90003,01003,0100379.900
09 apr 20243,15003,16002,98003,02003,0200362.200
08 apr 20243,04003,23002,95003,09003,0900477.300
05 apr 20243,03003,08002,93002,95002,9500223.000
04 apr 20242,90003,09002,90003,02003,0200538.200
03 apr 20243,01003,01002,85002,88502,8850260.400
02 apr 20243,24003,27002,72003,01003,0100707.800
01 apr 20243,63003,63003,16003,20003,2000509.100
28 mar 20243,60003,77003,59303,65003,6500275.100
27 mar 20243,41003,58003,33003,55003,5500180.400
26 mar 20243,48003,57003,37003,39003,3900207.200
25 mar 20243,39003,60003,37503,41003,4100273.600
22 mar 20243,57003,58003,36003,40003,4000161.700
21 mar 20243,51003,73003,51003,57003,5700213.600
20 mar 20243,41003,54003,35003,49003,4900240.100
19 mar 20243,52003,57003,35003,43003,4300202.500
18 mar 20243,67003,67003,45003,52003,5200355.300
15 mar 20243,56003,70003,56003,62003,6200306.600
14 mar 20243,91003,91003,51003,53003,5300414.900
13 mar 20243,91004,03003,87003,91003,9100170.700
12 mar 20244,09004,09503,87003,91003,9100296.400
11 mar 20244,13004,21004,02004,05004,0500256.000
08 mar 20244,37004,44004,09004,11004,1100436.600
07 mar 20244,05004,39004,03004,33004,3300513.400
06 mar 20243,92004,10903,83004,05004,0500292.700
05 mar 20244,10004,12003,79003,84003,8400412.800
04 mar 20244,37004,38904,02004,14004,1400356.500
01 mar 20244,16004,46004,07004,30004,3000634.900
29 feb 20244,05004,25004,01004,11004,1100431.300
28 feb 20244,23004,25004,07004,08004,0800407.700
27 feb 20243,98004,24003,95004,22004,2200663.500
26 feb 20243,72004,00003,69003,98003,9800426.800
23 feb 20243,59003,80003,55003,69003,6900399.900
22 feb 20243,63003,76003,58003,58503,5850576.300
21 feb 20243,84003,89003,58503,61003,6100405.800
20 feb 20244,26004,27003,83003,89003,8900715.900
16 feb 20244,22004,30004,01004,29004,2900747.700
15 feb 20243,94004,28003,88004,25004,2500849.800
14 feb 20243,90004,01003,77104,00004,0000461.200
13 feb 20243,90004,05003,78003,85003,8500684.000
12 feb 20243,92004,21003,92004,06004,0600638.200
09 feb 20243,65003,92003,64003,86003,8600662.100
08 feb 20243,61003,72003,55003,60003,6000598.400
07 feb 20243,66003,71003,50003,59003,5900406.200
06 feb 20243,38003,70003,38003,68003,6800638.800
05 feb 20243,48003,53003,33003,41003,4100411.200
02 feb 20243,33003,50003,32003,48003,4800444.700
01 feb 20243,65003,67903,22103,32003,32001.136.000
31 gen 20243,69003,90003,64003,65003,6500494.900
30 gen 20244,25004,25003,55003,67003,67001.073.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...