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 (%)
Feb 29, 2012 7.040 7.040 6.300 6.800 137,311 -0.11(-1.59%)
Feb 28, 2012 6.470 7.050 6.430 6.910 169,087 +0.48(+7.47%)
Feb 27, 2012 6.180 6.440 5.930 6.430 26,697 +0.18(+2.88%)
Feb 24, 2012 6.490 6.490 6.240 6.250 50,295 -0.19(-2.95%)
Feb 23, 2012 6.510 6.580 6.420 6.440 122,119 +0.02(+0.31%)
Feb 22, 2012 6.620 6.690 6.378 6.420 49,981 -0.28(-4.18%)
Feb 21, 2012 6.650 6.930 6.601 6.700 70,746 -0.05(-0.74%)
Feb 17, 2012 6.610 6.750 6.520 6.750 72,456 +0.24(+3.69%)
Feb 16, 2012 6.340 6.676 6.280 6.510 74,669 +0.13(+2.04%)
Feb 15, 2012 6.270 6.440 6.200 6.380 53,123 +0.11(+1.75%)
Feb 14, 2012 6.169 6.270 6.030 6.270 29,525 +0.02(+0.32%)
Feb 13, 2012 6.410 6.410 6.060 6.250 63,319 -0.07(-1.11%)
Feb 10, 2012 6.325 6.400 6.320 6.320 41,050 -0.07(-1.10%)
Feb 09, 2012 6.360 6.440 6.240 6.390 41,251 -0.02(-0.31%)
Feb 08, 2012 6.340 6.500 6.230 6.410 71,146 +0.08(+1.26%)
Feb 07, 2012 6.030 6.460 6.010 6.330 209,187 +0.39(+6.57%)
Feb 06, 2012 5.850 5.970 5.850 5.940 53,824 +0.04(+0.68%)
Feb 03, 2012 5.900 5.940 5.780 5.900 41,981 +0.01(+0.17%)
Feb 02, 2012 5.750 6.060 5.750 5.890 56,152 +0.17(+2.97%)
Feb 01, 2012 5.450 5.780 5.440 5.720 29,734 +0.26(+4.76%)
Jan 31, 2012 5.670 5.710 5.400 5.460 37,631 -0.33(-5.70%)
Jan 30, 2012 5.840 5.890 5.580 5.790 18,559 -0.03(-0.52%)
Jan 27, 2012 5.560 5.920 5.560 5.820 41,343 +0.12(+2.11%)
Jan 26, 2012 5.700 5.700 5.520 5.700 33,379 +0.03(+0.53%)
Jan 25, 2012 5.730 5.800 5.640 5.670 17,768 +0.11(+1.98%)
Jan 24, 2012 5.220 5.640 5.180 5.560 37,702 +0.35(+6.72%)
Jan 23, 2012 5.590 5.590 5.060 5.210 56,585 -0.38(-6.80%)
Jan 20, 2012 5.520 5.670 5.460 5.590 15,799 -0.13(-2.27%)
Jan 19, 2012 5.700 5.750 5.531 5.720 19,427 -0.07(-1.21%)
Jan 18, 2012 5.740 5.800 5.621 5.790 26,992 +0.10(+1.76%)
Jan 17, 2012 5.500 6.222 5.500 5.690 87,676 +0.16(+2.89%)
Jan 13, 2012 5.660 5.660 5.350 5.530 50,118 -0.08(-1.43%)
Jan 12, 2012 5.500 5.710 5.500 5.610 25,050 +0.16(+2.94%)
Jan 11, 2012 5.610 5.610 5.290 5.450 53,988 -0.04(-0.73%)
Jan 10, 2012 4.690 6.000 4.540 5.490 248,817 +1.02(+22.82%)
Jan 09, 2012 4.110 4.630 4.000 4.470 64,516 +0.37(+9.02%)
Jan 06, 2012 4.050 4.130 4.011 4.100 22,205 +0.08(+1.99%)
Jan 05, 2012 3.970 4.040 3.960 4.020 22,661 +0.03(+0.75%)
Jan 04, 2012 3.993 4.040 3.970 3.990 35,100 +0.04(+1.01%)
Dec 30, 2011 3.980 4.030 3.950 3.950 23,357 -0.07(-1.74%)
Dec 29, 2011 4.000 4.050 3.980 4.020 36,400 -0.03(-0.74%)
Dec 28, 2011 4.000 4.050 3.980 4.050 35,119 +0.01(+0.25%)
Dec 27, 2011 3.950 4.050 3.950 4.040 27,594 +0.00(+0.00%)
Dec 23, 2011 3.960 4.100 3.940 4.040 24,413 +0.29(+7.73%)
Dec 21, 2011 3.960 3.960 3.660 3.750 37,859 -0.27(-6.72%)
Dec 20, 2011 3.990 4.020 3.910 4.020 14,982 +0.03(+0.75%)
Dec 19, 2011 4.050 4.050 3.941 3.990 4,400 -0.01(-0.25%)
Dec 16, 2011 4.000 4.060 3.990 4.000 18,740 +0.02(+0.50%)
Dec 15, 2011 4.100 4.100 3.900 3.980 36,164 -0.12(-2.93%)
Dec 14, 2011 4.000 4.100 3.990 4.100 7,135 +0.09(+2.24%)
Dec 13, 2011 4.010 4.090 4.000 4.010 14,662 -0.04(-0.99%)
Dec 12, 2011 4.000 4.070 3.980 4.050 2,985 +0.01(+0.25%)
Dec 09, 2011 3.970 4.060 3.970 4.040 26,400 +0.04(+1.00%)
Dec 08, 2011 4.020 4.030 3.965 4.000 8,321 -0.02(-0.50%)
Dec 07, 2011 4.040 4.040 3.950 4.020 10,875 +0.00(+0.00%)
Dec 06, 2011 4.010 4.050 3.770 4.020 111,985 +0.03(+0.75%)
Dec 05, 2011 4.000 4.150 3.950 3.990 190,167 +0.06(+1.53%)
Dec 02, 2011 3.950 4.000 3.837 3.930 11,846 +0.00(+0.00%)
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.