Stockscreener 앱 받기
0.4656
4.00%
-0.0194
시간 외 거래:
.48
0.0144
+3.09%
Omega Therapeutics Inc 주식 (OMGA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $0.51 | $0.455 | $0.055 | 456,073.0 | -4.00% |
| 2025-01-29 | $0.5002 | $0.45 | $0.0502 | 788,768.0 | -1.64% |
| 2025-01-28 | $0.67 | $0.4501 | $0.2199 | 6,985,429.0 | +11.23% |
| 2025-01-27 | $0.5199 | $0.4431 | $0.0768 | 227,626.0 | -12.91% |
| 2025-01-24 | $0.5376 | $0.48 | $0.0576 | 507,343.0 | +6.80% |
| 2025-01-23 | $0.49 | $0.46 | $0.03 | 255,644.0 | +0.34% |
| 2025-01-22 | $0.524 | $0.4524 | $0.0716 | 419,085.0 | -5.00% |
| 2025-01-21 | $0.56 | $0.50 | $0.06 | 509,544.0 | -8.93% |
| 2025-01-17 | $0.596 | $0.532 | $0.064 | 199,359.0 | -3.04% |
| 2025-01-16 | $0.6676 | $0.5231 | $0.1445 | 603,808.0 | -10.69% |
| 2025-01-15 | $0.6438 | $0.60 | $0.0438 | 160,044.0 | +6.20% |
| 2025-01-14 | $0.6621 | $0.58 | $0.0821 | 246,912.0 | -4.66% |
| 2025-01-13 | $0.80 | $0.6111 | $0.1889 | 326,105.0 | -11.30% |
| 2025-01-10 | $0.779 | $0.693 | $0.086 | 408,800.0 | -8.01% |
| 2025-01-08 | $0.9064 | $0.76 | $0.1464 | 541,204.0 | -10.57% |
| 2025-01-07 | $0.93 | $0.84 | $0.09 | 257,170.0 | -2.96% |
| 2025-01-06 | $0.96 | $0.84 | $0.12 | 726,420.0 | +5.29% |
| 2025-01-03 | $0.85 | $0.7855 | $0.0645 | 151,556.0 | +7.36% |
| 2025-01-02 | $0.82 | $0.76 | $0.06 | 159,119.0 | +4.94% |
| 2024-12-31 | $0.8346 | $0.74 | $0.0946 | 345,183.0 | -7.19% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $0.96 | $0.4431 | $0.5169 | 14,386,082.0 | -37.55% |
Omega Therapeutics Inc 주식 (OMGA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.04 | $0.78 | $0.26 | 4,756,459.0 | -9.01% |
| 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% |
5.49%
0.79%
자본화:
|
볼륨(24시간):