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 (%)
Dec 30, 2016 9.920 9.920 9.920 0 -0.09(-0.90%)
Dec 29, 2016 10.04 10.18 9.920 10.01 254,783 -0.09(-0.89%)
Dec 28, 2016 10.25 10.25 10.02 10.10 195,550 -0.15(-1.46%)
Dec 27, 2016 10.70 10.86 10.22 10.25 304,989 -0.30(-2.84%)
Dec 23, 2016 10.55 10.55 10.55 0 +0.71(+7.22%)
Dec 22, 2016 10.01 10.18 9.770 9.840 349,287 -0.29(-2.86%)
Dec 21, 2016 10.73 10.91 10.11 10.13 393,000 -0.72(-6.64%)
Dec 20, 2016 10.77 11.14 10.69 10.85 279,500 +0.03(+0.28%)
Dec 19, 2016 10.99 11.24 10.70 10.82 280,117 -0.14(-1.28%)
Dec 16, 2016 10.92 11.38 10.80 10.96 910,347 +0.07(+0.64%)
Dec 15, 2016 10.30 10.94 10.21 10.89 511,793 +0.59(+5.73%)
Dec 14, 2016 10.03 10.38 10.00 10.30 435,595 +0.15(+1.48%)
Dec 13, 2016 9.650 10.34 9.610 10.15 459,223 +0.42(+4.32%)
Dec 12, 2016 9.980 10.24 9.670 9.730 528,925 -0.37(-3.66%)
Dec 09, 2016 10.12 10.56 9.893 10.10 685,226 +0.05(+0.50%)
Dec 08, 2016 10.38 10.44 9.830 10.05 1,222,372 -0.43(-4.10%)
Dec 07, 2016 10.95 10.95 10.26 10.48 854,310 -0.63(-5.67%)
Dec 06, 2016 10.75 11.15 10.45 11.11 791,133 +0.55(+5.21%)
Dec 05, 2016 11.10 11.41 10.48 10.56 820,671 -0.35(-3.21%)
Dec 02, 2016 11.25 11.30 10.84 10.91 673,793 -0.40(-3.54%)
Dec 01, 2016 12.29 12.37 11.25 11.31 776,832 -0.98(-7.97%)
Nov 30, 2016 12.43 12.59 12.02 12.29 446,256 -0.10(-0.81%)
Nov 29, 2016 12.68 12.80 12.33 12.39 466,235 -0.32(-2.52%)
Nov 28, 2016 13.04 13.12 12.69 12.71 320,810 -0.28(-2.16%)
Nov 25, 2016 13.44 13.46 12.85 12.99 264,814 +0.24(+1.88%)
Nov 23, 2016 12.75 12.75 12.75 0 +0.48(+3.91%)
Nov 22, 2016 13.13 13.43 12.07 12.27 871,528 -0.82(-6.26%)
Nov 21, 2016 13.39 13.42 12.96 13.09 431,816 +0.02(+0.15%)
Nov 18, 2016 13.58 13.61 12.95 13.07 559,935 -0.17(-1.28%)
Nov 17, 2016 12.86 13.30 12.51 13.24 836,838 +0.35(+2.72%)
Nov 16, 2016 13.59 14.03 12.79 12.89 996,182 -0.86(-6.25%)
Nov 15, 2016 13.60 14.15 13.49 13.75 1,159,198 +0.29(+2.15%)
Nov 14, 2016 12.89 13.47 12.52 13.46 1,286,736 +0.81(+6.40%)
Nov 11, 2016 11.89 12.95 11.83 12.65 1,165,697 +0.77(+6.48%)
Nov 10, 2016 11.10 12.30 11.04 11.88 2,379,007 +1.75(+17.28%)
Nov 09, 2016 9.600 10.35 9.600 10.13 1,026,469 +0.90(+9.75%)
Nov 08, 2016 9.750 10.04 9.110 9.230 859,077 -0.60(-6.10%)
Nov 07, 2016 10.50 10.50 9.630 9.830 1,233,643 +0.11(+1.13%)
Nov 04, 2016 9.150 9.985 9.120 9.720 867,096 +0.66(+7.28%)
Nov 03, 2016 8.950 9.340 8.811 9.060 929,830 +0.41(+4.74%)
Nov 02, 2016 8.350 8.750 8.211 8.650 759,942 +0.34(+4.09%)
Nov 01, 2016 8.340 8.461 8.060 8.310 637,509 +0.11(+1.34%)
Oct 31, 2016 8.120 8.220 7.810 8.200 664,715 +0.35(+4.46%)
Oct 28, 2016 8.010 8.040 7.800 7.850 496,057 -0.14(-1.75%)
Oct 27, 2016 8.290 8.440 7.820 7.990 689,499 -0.17(-2.08%)
Oct 26, 2016 8.390 8.490 8.030 8.160 479,644 -0.27(-3.20%)
Oct 25, 2016 8.800 8.950 8.200 8.430 770,119 -0.29(-3.33%)
Oct 24, 2016 8.860 9.600 8.700 8.720 1,690,101 +0.20(+2.35%)
Oct 21, 2016 8.710 8.970 8.170 8.520 2,151,362 +0.51(+6.37%)
Oct 20, 2016 7.650 8.280 7.610 8.010 1,684,484 +0.40(+5.26%)
Oct 19, 2016 7.530 7.750 7.320 7.610 1,146,606 +0.11(+1.47%)
Oct 18, 2016 7.610 7.699 7.200 7.500 769,033 -0.10(-1.32%)
Oct 17, 2016 8.630 8.700 7.450 7.600 3,939,510 +0.26(+3.54%)
Oct 14, 2016 7.800 7.929 7.260 7.340 624,881 -0.44(-5.66%)
Oct 13, 2016 7.930 7.953 7.690 7.780 505,138 -0.02(-0.26%)
Oct 12, 2016 8.550 8.580 7.750 7.800 859,136 -0.81(-9.41%)
Oct 11, 2016 9.100 9.110 8.550 8.610 471,244 -0.54(-5.90%)
Oct 10, 2016 9.220 9.450 9.100 9.150 291,276 +0.06(+0.66%)
Oct 07, 2016 9.680 9.720 9.080 9.090 485,189 -0.62(-6.39%)
Oct 06, 2016 10.03 10.07 9.630 9.710 434,208 -0.36(-3.57%)
Oct 05, 2016 10.50 10.51 10.04 10.07 434,397 -0.39(-3.73%)
Oct 04, 2016 10.90 10.96 10.36 10.46 332,469 -0.43(-3.95%)
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.