Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omeros Corp (NQ: OMER )

3.150 +0.090 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 11.65 11.98 11.39 11.68 308,328 -0.30(-2.50%)
Jan 30, 2014 11.65 12.15 11.57 11.98 255,630 +0.46(+3.99%)
Jan 29, 2014 12.13 12.29 11.40 11.52 798,015 +0.29(+2.58%)
Jan 28, 2014 10.57 11.25 10.36 11.23 336,252 +0.72(+6.85%)
Jan 27, 2014 11.07 11.28 10.11 10.51 642,943 -0.76(-6.74%)
Jan 24, 2014 11.85 12.15 10.99 11.27 525,617 -0.82(-6.78%)
Jan 23, 2014 12.23 12.29 11.81 12.09 206,560 -0.15(-1.23%)
Jan 22, 2014 12.44 12.70 12.00 12.24 226,568 -0.25(-2.00%)
Jan 21, 2014 12.22 12.75 12.01 12.49 291,272 +0.30(+2.46%)
Jan 17, 2014 12.26 12.19 12.19 12.19 411,200 -0.07(-0.57%)
Jan 16, 2014 12.14 12.29 11.94 12.26 286,838 +0.09(+0.74%)
Jan 15, 2014 12.10 12.30 11.92 12.17 321,276 +0.07(+0.58%)
Jan 14, 2014 12.05 12.27 11.90 12.10 289,940 +0.03(+0.25%)
Jan 13, 2014 11.90 12.39 11.74 12.07 532,238 +0.18(+1.51%)
Jan 10, 2014 11.82 11.98 11.43 11.89 338,371 +0.27(+2.32%)
Jan 09, 2014 11.48 11.67 11.27 11.62 218,730 +0.21(+1.84%)
Jan 08, 2014 10.77 11.55 10.59 11.41 411,781 +0.60(+5.55%)
Jan 07, 2014 10.87 10.95 10.55 10.81 326,901 -0.06(-0.55%)
Jan 06, 2014 11.79 11.79 10.75 10.87 496,847 -0.77(-6.62%)
Jan 03, 2014 12.03 12.13 11.21 11.64 469,674 -0.42(-3.48%)
Jan 02, 2014 11.24 12.07 11.08 12.06 426,278 +0.77(+6.82%)
Dec 31, 2013 11.11 11.29 11.29 11.29 341,200 +0.13(+1.16%)
Dec 30, 2013 11.09 11.26 10.96 11.16 325,467 +0.14(+1.27%)
Dec 27, 2013 11.11 11.19 10.73 11.02 276,428 -0.05(-0.45%)
Dec 26, 2013 11.03 11.56 10.84 11.07 361,074 +0.09(+0.82%)
Dec 24, 2013 10.94 11.03 10.60 10.98 321,313 +0.02(+0.18%)
Dec 23, 2013 10.58 11.33 10.45 10.96 1,006,311 +0.46(+4.38%)
Dec 20, 2013 10.16 10.59 10.10 10.50 534,728 +0.37(+3.65%)
Dec 19, 2013 10.20 10.65 10.03 10.13 675,519 -0.40(-3.80%)
Dec 18, 2013 9.840 10.55 9.420 10.53 2,839,986 +1.61(+18.05%)
Dec 17, 2013 9.280 9.280 8.830 8.920 615,580 -0.33(-3.57%)
Dec 16, 2013 8.290 9.660 8.250 9.250 1,449,966 +1.00(+12.12%)
Dec 13, 2013 7.750 8.260 7.720 8.250 686,913 +0.48(+6.18%)
Dec 12, 2013 7.200 7.870 7.130 7.770 466,222 +0.55(+7.62%)
Dec 11, 2013 7.230 7.300 7.000 7.220 500,868 -0.03(-0.41%)
Dec 10, 2013 7.360 7.380 7.150 7.250 320,794 -0.11(-1.49%)
Dec 09, 2013 7.360 7.470 7.200 7.360 269,969 +0.05(+0.68%)
Dec 06, 2013 7.470 7.550 7.200 7.310 0 -0.06(-0.81%)
Dec 05, 2013 7.390 7.500 7.260 7.370 0 +0.01(+0.14%)
Dec 04, 2013 7.490 7.548 7.320 7.360 0 -0.15(-2.00%)
Dec 03, 2013 7.450 7.660 7.360 7.510 0 +0.06(+0.81%)
Dec 02, 2013 7.930 7.940 7.332 7.450 519,172 -0.44(-5.58%)
Nov 29, 2013 8.040 8.159 7.860 7.890 0 -0.11(-1.38%)
Nov 27, 2013 7.890 8.230 7.750 8.000 0 +0.11(+1.39%)
Nov 26, 2013 7.560 7.990 7.360 7.890 0 +0.33(+4.37%)
Nov 25, 2013 7.200 7.670 7.139 7.560 672,284 +0.39(+5.44%)
Nov 22, 2013 7.250 7.380 7.010 7.170 0 +0.03(+0.42%)
Nov 21, 2013 7.150 7.370 6.920 7.140 955,039 +0.00(+0.00%)
Nov 20, 2013 7.640 7.730 7.040 7.140 0 -0.35(-4.67%)
Nov 19, 2013 8.100 8.100 7.440 7.490 1,004,520 +0.01(+0.13%)
Nov 18, 2013 7.880 7.950 7.440 7.480 0 -0.37(-4.71%)
Nov 15, 2013 8.190 8.190 7.620 7.850 0 -0.35(-4.27%)
Nov 14, 2013 8.670 8.700 8.180 8.200 504,447 +0.01(+0.12%)
Nov 12, 2013 8.450 9.000 8.040 8.190 0 -0.22(-2.62%)
Nov 11, 2013 8.560 8.760 8.260 8.410 0 -0.22(-2.55%)
Nov 08, 2013 8.630 8.830 8.240 8.630 0 +0.12(+1.41%)
Nov 07, 2013 9.220 9.400 8.480 8.510 732,085 -0.63(-6.89%)
Nov 06, 2013 10.29 10.42 9.100 9.140 888,993 -1.09(-10.65%)
Nov 05, 2013 9.770 10.30 9.440 10.23 0 +1.08(+11.80%)
Nov 04, 2013 9.660 9.660 9.095 9.150 964,017 -0.50(-5.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.