Stockscreener 앱 받기
0.7652
7.63%
-0.0632
시간 외 거래:
.81
0.0448
+5.85%
Omega Therapeutics Inc 주식 (OMGA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.9299 | $0.75 | $0.1799 | 510,173.0 | -7.63% |
| 2024-11-15 | $1.01 | $0.7706 | $0.2419 | 1,362,684.0 | -17.98% |
| 2024-11-14 | $1.10 | $1.00 | $0.10 | 280,173.0 | -5.61% |
| 2024-11-13 | $1.17 | $1.06 | $0.11 | 220,121.0 | -6.14% |
| 2024-11-12 | $1.16 | $1.07 | $0.085 | 288,815.0 | +4.59% |
| 2024-11-11 | $1.15 | $1.07 | $0.08 | 207,420.0 | +0.00% |
| 2024-11-08 | $1.12 | $1.06 | $0.06 | 219,637.0 | -2.68% |
| 2024-11-07 | $1.13 | $1.08 | $0.05 | 155,845.0 | -0.88% |
| 2024-11-06 | $1.21 | $1.05 | $0.16 | 258,134.0 | -2.59% |
| 2024-11-05 | $1.18 | $1.02 | $0.16 | 277,591.0 | +11.54% |
| 2024-11-04 | $1.12 | $1.04 | $0.08 | 234,717.0 | -6.31% |
| 2024-11-01 | $1.22 | $1.10 | $0.1199 | 245,141.0 | -4.31% |
| 2024-10-31 | $1.30 | $1.15 | $0.15 | 327,452.0 | -8.66% |
| 2024-10-30 | $1.35 | $1.21 | $0.14 | 267,731.0 | +2.42% |
| 2024-10-29 | $1.30 | $1.19 | $0.1099 | 263,509.0 | -2.36% |
| 2024-10-28 | $1.41 | $1.26 | $0.15 | 404,343.0 | -8.63% |
| 2024-10-25 | $1.51 | $1.36 | $0.15 | 304,114.0 | -4.14% |
| 2024-10-24 | $1.48 | $1.29 | $0.19 | 492,656.0 | +8.21% |
| 2024-10-23 | $1.69 | $1.19 | $0.50 | 1,939,533.0 | -3.60% |
| 2024-10-22 | $1.45 | $1.01 | $0.44 | 1,104,280.0 | +29.91% |
Omega Therapeutics Inc 주식 (OMGA) 연도별 가격 이력
이 심층 분석에서는 Omega Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OMGA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Omega Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Omega Therapeutics Inc 주식 (OMGA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.22 | $0.75 | $0.4699 | 4,770,624.0 | -34.03% |
| 2024-10 | $1.69 | $0.89 | $0.80 | 9,049,763.0 | -4.92% |
| 2024-09 | $1.53 | $1.19 | $0.345 | 2,949,996.0 | -17.01% |
| 2024-08 | $1.88 | $1.40 | $0.48 | 3,619,527.0 | -20.97% |
| 2024-07 | $2.26 | $1.72 | $0.54 | 8,277,186.0 | -10.14% |
| 2024-06 | $2.62 | $1.85 | $0.775 | 12,827,543.0 | +4.55% |
| 2024-05 | $3.00 | $1.95 | $1.05 | 9,772,397.0 | -11.21% |
| 2024-04 | $3.63 | $2.20 | $1.43 | 7,227,841.0 | -38.90% |
| 2024-03 | $4.46 | $3.33 | $1.13 | 6,183,756.0 | -11.19% |
| 2024-02 | $4.30 | $3.22 | $1.08 | 11,667,765.0 | +12.60% |
| 2024-01 | $6.30 | $2.46 | $3.84 | 117,514,731.0 | +21.26% |
Omega Therapeutics Inc 주식 (OMGA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.31 | $2.02 | $1.29 | 4,729,224.0 | +31.44% |
| 2023-11 | $2.33 | $1.30 | $1.03 | 4,323,821.0 | +67.15% |
| 2023-10 | $2.64 | $1.35 | $1.29 | 6,420,882.0 | -36.28% |
| 2023-09 | $4.00 | $2.11 | $1.89 | 2,498,320.0 | -41.42% |
| 2023-08 | $5.55 | $3.10 | $2.44 | 2,076,284.0 | -34.35% |
| 2023-07 | $6.07 | $4.39 | $1.68 | 3,047,797.0 | -0.18% |
| 2023-06 | $8.88 | $5.54 | $3.34 | 6,076,671.0 | -26.22% |
| 2023-05 | $10.09 | $7.29 | $2.80 | 1,697,255.0 | -0.91% |
| 2023-04 | $9.31 | $5.76 | $3.55 | 2,199,875.0 | +27.03% |
| 2023-03 | $9.80 | $5.99 | $3.81 | 2,321,066.0 | -6.66% |
| 2023-02 | $7.96 | $4.80 | $3.16 | 1,346,580.0 | -17.71% |
| 2023-01 | $11.98 | $5.63 | $6.35 | 1,521,037.0 | +37.48% |
Omega Therapeutics Inc 주식 (OMGA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.41 | $4.58 | $2.83 | 1,010,601.0 | -18.43% |
| 2022-11 | $7.49 | $4.49 | $3.00 | 610,035.0 | +45.53% |
| 2022-10 | $6.06 | $3.88 | $2.18 | 939,719.0 | -11.25% |
| 2022-09 | $9.00 | $4.21 | $4.79 | 2,670,827.0 | +21.25% |
| 2022-08 | $5.50 | $4.00 | $1.50 | 1,363,950.0 | -12.35% |
| 2022-07 | $5.94 | $3.45 | $2.49 | 1,715,856.0 | +34.21% |
| 2022-06 | $4.62 | $1.98 | $2.65 | 6,451,758.0 | +67.40% |
| 2022-05 | $3.95 | $2.01 | $1.94 | 3,787,964.0 | -33.43% |
| 2022-04 | $7.44 | $3.35 | $4.09 | 1,945,996.0 | -45.35% |
| 2022-03 | $12.03 | $6.16 | $5.87 | 5,044,063.0 | -47.43% |
| 2022-02 | $14.31 | $10.48 | $3.83 | 2,433,081.0 | +4.49% |
| 2022-01 | $13.97 | $8.52 | $5.45 | 1,419,758.0 | +0.26% |
3.66%
1.11%
자본화:
|
볼륨(24시간):