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 (%)
Oct 31, 2012 9.730 9.740 9.250 9.391 116,565 -0.34(-3.49%)
Oct 26, 2012 9.930 9.730 9.730 9.730 94,800 -0.17(-1.72%)
Oct 25, 2012 10.18 10.18 9.720 9.900 79,268 -0.23(-2.27%)
Oct 24, 2012 10.13 10.67 9.700 10.13 182,202 +0.06(+0.60%)
Oct 23, 2012 10.13 10.15 9.650 10.07 297,333 -0.64(-5.95%)
Oct 19, 2012 11.55 11.55 10.64 10.71 211,323 -0.83(-7.22%)
Oct 18, 2012 11.40 11.64 11.36 11.54 61,707 +0.11(+0.96%)
Oct 17, 2012 11.14 11.85 11.07 11.43 157,959 +0.36(+3.25%)
Oct 16, 2012 10.87 11.09 10.70 11.07 107,162 +0.23(+2.12%)
Oct 15, 2012 11.13 11.13 10.75 10.84 72,786 +0.08(+0.74%)
Oct 12, 2012 10.61 10.80 10.51 10.76 102,420 +0.13(+1.22%)
Oct 11, 2012 10.95 11.10 10.57 10.63 128,348 -0.31(-2.83%)
Oct 10, 2012 10.80 10.95 10.73 10.94 91,991 +0.14(+1.30%)
Oct 09, 2012 10.67 10.88 10.63 10.80 141,663 +0.11(+1.03%)
Oct 08, 2012 10.29 10.91 10.20 10.69 254,699 +0.29(+2.79%)
Oct 05, 2012 10.41 10.60 10.25 10.40 97,874 -0.02(-0.19%)
Oct 04, 2012 9.850 10.50 9.800 10.42 490,936 +0.62(+6.33%)
Oct 03, 2012 9.670 9.890 9.550 9.800 98,310 +0.12(+1.24%)
Oct 02, 2012 9.500 9.700 9.370 9.680 65,123 +0.19(+2.00%)
Oct 01, 2012 9.300 9.530 9.270 9.490 38,048 +0.09(+0.96%)
Sep 28, 2012 9.380 9.490 9.280 9.400 32,297 -0.04(-0.42%)
Sep 27, 2012 9.440 9.570 9.310 9.440 56,093 +0.00(+0.00%)
Sep 26, 2012 9.750 9.980 9.390 9.440 99,015 -0.25(-2.58%)
Sep 25, 2012 9.770 9.990 9.610 9.690 98,356 -0.01(-0.10%)
Sep 24, 2012 9.590 9.950 9.490 9.700 107,290 +0.10(+1.04%)
Sep 21, 2012 9.240 9.670 8.982 9.600 279,772 +0.16(+1.69%)
Sep 20, 2012 9.560 9.630 9.400 9.440 48,580 -0.17(-1.77%)
Sep 19, 2012 9.480 9.670 9.400 9.610 117,373 +0.12(+1.26%)
Sep 18, 2012 9.310 9.570 9.200 9.490 96,260 +0.05(+0.53%)
Sep 17, 2012 9.510 9.662 9.330 9.440 45,017 -0.11(-1.15%)
Sep 14, 2012 9.630 9.710 9.440 9.550 102,717 -0.02(-0.21%)
Sep 13, 2012 9.080 9.700 9.080 9.570 149,998 +0.47(+5.16%)
Sep 12, 2012 8.980 9.140 8.980 9.100 37,689 +0.11(+1.22%)
Sep 11, 2012 9.110 9.260 8.980 8.990 56,765 -0.14(-1.53%)
Sep 10, 2012 9.210 9.250 8.920 9.130 149,273 -0.11(-1.19%)
Sep 07, 2012 9.430 9.440 9.200 9.240 47,140 -0.17(-1.81%)
Sep 06, 2012 9.270 9.540 9.190 9.410 73,828 +0.16(+1.73%)
Sep 05, 2012 9.470 9.580 9.190 9.250 79,421 -0.25(-2.63%)
Sep 04, 2012 9.390 9.600 9.270 9.500 74,649 +0.07(+0.74%)
Aug 31, 2012 9.310 9.450 9.115 9.430 50,421 +0.11(+1.18%)
Aug 30, 2012 9.410 9.420 9.190 9.320 60,183 -0.13(-1.38%)
Aug 29, 2012 9.180 9.540 8.990 9.450 90,667 +0.49(+5.47%)
Aug 27, 2012 9.130 9.130 8.870 8.960 77,228 -0.15(-1.65%)
Aug 24, 2012 9.010 9.230 8.960 9.110 62,984 +0.08(+0.89%)
Aug 23, 2012 8.790 9.160 8.770 9.030 121,210 +0.21(+2.38%)
Aug 22, 2012 8.350 8.900 8.350 8.820 103,978 +0.00(+0.00%)
Aug 21, 2012 9.030 9.060 8.750 8.820 84,459 -0.23(-2.54%)
Aug 20, 2012 8.990 9.120 8.800 9.050 64,480 +0.06(+0.67%)
Aug 17, 2012 9.010 9.062 8.750 8.990 105,024 -0.05(-0.55%)
Aug 16, 2012 8.970 9.120 8.930 9.040 208,573 +0.08(+0.89%)
Aug 15, 2012 8.770 8.980 8.760 8.960 100,840 +0.19(+2.17%)
Aug 14, 2012 8.830 9.040 8.690 8.770 100,093 -0.04(-0.45%)
Aug 13, 2012 9.450 9.450 8.680 8.810 129,273 +0.36(+4.20%)
Aug 10, 2012 8.550 8.550 8.170 8.455 78,200 -0.07(-0.88%)
Aug 09, 2012 8.410 8.830 8.320 8.530 59,884 +0.13(+1.55%)
Aug 08, 2012 8.470 8.830 8.295 8.400 89,257 -0.08(-0.94%)
Aug 07, 2012 8.570 8.610 8.350 8.480 121,784 -0.11(-1.28%)
Aug 06, 2012 8.840 8.895 8.560 8.590 134,259 -0.22(-2.50%)
Aug 03, 2012 8.960 9.020 8.760 8.810 92,071 -0.06(-0.68%)
Aug 02, 2012 8.960 9.130 8.800 8.870 89,337 -0.09(-1.00%)
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.