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 (%)
Nov 30, 2012 7.390 7.520 7.210 7.480 106,723 +0.12(+1.63%)
Nov 29, 2012 7.410 7.520 7.180 7.360 195,984 +0.01(+0.14%)
Nov 28, 2012 7.070 7.410 6.950 7.350 171,610 +0.23(+3.23%)
Nov 27, 2012 7.040 7.260 6.920 7.120 77,656 +0.06(+0.85%)
Nov 26, 2012 7.360 7.720 6.740 7.060 284,335 -0.30(-4.08%)
Nov 23, 2012 7.180 7.370 7.070 7.360 142,766 +0.18(+2.51%)
Nov 21, 2012 7.050 7.419 6.820 7.180 181,229 +0.22(+3.16%)
Nov 20, 2012 6.580 7.090 6.540 6.960 187,383 +0.35(+5.30%)
Nov 19, 2012 6.480 6.860 6.410 6.610 189,251 +0.25(+3.93%)
Nov 16, 2012 6.170 6.588 5.980 6.360 271,869 +0.15(+2.47%)
Nov 15, 2012 6.240 6.470 5.860 6.206 280,617 -0.05(-0.86%)
Nov 14, 2012 6.600 6.760 5.870 6.260 475,769 -0.36(-5.44%)
Nov 13, 2012 6.650 7.000 6.600 6.620 462,439 -0.37(-5.29%)
Nov 12, 2012 8.240 8.240 6.940 6.990 430,611 -1.23(-14.96%)
Nov 09, 2012 8.350 8.620 8.090 8.220 234,196 -0.21(-2.49%)
Nov 08, 2012 8.940 9.110 8.400 8.430 209,928 -0.52(-5.81%)
Nov 07, 2012 8.960 9.120 8.660 8.950 317,493 -0.11(-1.21%)
Nov 06, 2012 9.120 9.380 9.010 9.060 143,391 +0.06(+0.67%)
Nov 05, 2012 9.370 9.650 8.950 9.000 226,038 -0.36(-3.85%)
Nov 02, 2012 9.880 9.890 9.330 9.361 132,221 -0.48(-4.87%)
Nov 01, 2012 9.390 9.950 9.280 9.840 168,916 +0.45(+4.79%)
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%)
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.