Stockscreener 앱 받기
0.8369
3.02%
0.0245
Omega Therapeutics Inc 주식 (OMGA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.88 | $0.7924 | $0.0876 | 180,690.0 | +3.02% |
| 2024-12-19 | $0.874 | $0.782 | $0.092 | 139,483.0 | -2.12% |
| 2024-12-18 | $0.9195 | $0.827 | $0.0925 | 190,382.0 | -3.20% |
| 2024-12-17 | $0.8864 | $0.8304 | $0.056 | 207,362.0 | +0.15% |
| 2024-12-16 | $0.98 | $0.84 | $0.14 | 463,426.0 | -11.65% |
| 2024-12-13 | $1.00 | $0.9267 | $0.0733 | 321,770.0 | -0.53% |
| 2024-12-12 | $1.01 | $0.9327 | $0.0773 | 174,877.0 | +2.53% |
| 2024-12-11 | $1.03 | $0.9264 | $0.1036 | 123,334.0 | -4.98% |
| 2024-12-10 | $1.04 | $0.95 | $0.09 | 261,321.0 | +4.69% |
| 2024-12-09 | $1.04 | $0.92 | $0.12 | 286,059.0 | -0.80% |
| 2024-12-06 | $0.99 | $0.895 | $0.095 | 135,949.0 | +6.99% |
| 2024-12-05 | $0.99 | $0.78 | $0.21 | 672,527.0 | -5.25% |
| 2024-12-04 | $0.99 | $0.922 | $0.068 | 157,705.0 | +0.05% |
| 2024-12-03 | $1.00 | $0.92 | $0.08 | 177,809.0 | -2.85% |
| 2024-12-02 | $1.02 | $0.89 | $0.13 | 372,677.0 | +10.68% |
| 2024-11-29 | $0.8892 | $0.81 | $0.0792 | 188,523.0 | +10.96% |
| 2024-11-27 | $0.869 | $0.7915 | $0.0775 | 220,704.0 | -0.08% |
| 2024-11-26 | $0.8991 | $0.79 | $0.1091 | 216,865.0 | -7.18% |
| 2024-11-25 | $0.88 | $0.78 | $0.10 | 249,736.0 | +9.16% |
| 2024-11-22 | $0.7932 | $0.76 | $0.0332 | 207,541.0 | +1.29% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $1.04 | $0.78 | $0.26 | 4,046,061.0 | -5.22% |
| 2024-11 | $1.22 | $0.75 | $0.4699 | 6,354,886.0 | -23.88% |
| 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% |
2.88%
2.65%
자본화:
|
볼륨(24시간):