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

Omeros Corp (NQ: OMER )

3.340 -0.090 (-2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jul 29, 2022 4.590 5.269 4.500 4.980 1,262,871 +0.51(+11.41%)
Jul 28, 2022 4.110 4.500 4.030 4.470 926,167 +0.38(+9.29%)
Jul 27, 2022 3.840 4.125 3.810 4.090 434,055 +0.19(+4.87%)
Jul 26, 2022 3.780 3.930 3.660 3.900 294,165 +0.12(+3.17%)
Jul 25, 2022 3.890 3.990 3.720 3.780 313,503 -0.15(-3.82%)
Jul 22, 2022 3.880 3.930 3.720 3.930 691,840 +0.03(+0.77%)
Jul 21, 2022 4.080 4.101 3.900 3.900 342,137 -0.17(-4.18%)
Jul 20, 2022 3.930 4.245 3.870 4.070 829,395 +0.16(+4.09%)
Jul 19, 2022 3.930 4.042 3.630 3.910 1,088,879 +0.07(+1.82%)
Jul 18, 2022 4.050 4.320 3.795 3.840 1,156,544 -0.21(-5.19%)
Jul 15, 2022 4.080 4.305 3.960 4.050 883,680 -0.05(-1.22%)
Jul 14, 2022 4.410 4.420 4.070 4.100 667,336 -0.38(-8.48%)
Jul 13, 2022 4.050 4.505 3.990 4.480 881,702 +0.30(+7.18%)
Jul 12, 2022 4.050 4.320 3.860 4.180 717,896 +0.21(+5.29%)
Jul 11, 2022 4.080 4.215 3.805 3.970 1,411,547 -0.11(-2.70%)
Jul 08, 2022 3.900 4.135 3.790 4.080 1,392,438 +0.13(+3.29%)
Jul 07, 2022 3.610 3.980 3.260 3.950 2,420,455 +0.37(+10.34%)
Jul 06, 2022 3.110 3.720 3.080 3.580 3,345,379 +0.49(+15.86%)
Jul 05, 2022 4.050 4.420 3.060 3.090 5,220,955 -1.55(-33.41%)
Jul 01, 2022 2.800 4.830 2.770 4.640 13,362,679 +1.89(+68.73%)
Jun 30, 2022 2.580 2.790 2.560 2.750 510,452 +0.09(+3.38%)
Jun 29, 2022 3.020 3.020 2.655 2.660 811,504 -0.30(-10.14%)
Jun 28, 2022 3.190 3.190 2.800 2.960 1,386,381 -0.22(-6.92%)
Jun 27, 2022 2.620 3.210 2.480 3.180 1,825,142 +0.57(+21.84%)
Jun 24, 2022 2.700 2.850 2.610 2.610 6,817,269 -0.04(-1.32%)
Jun 23, 2022 2.900 3.050 2.570 2.645 1,881,105 -0.31(-10.34%)
Jun 22, 2022 2.150 2.985 2.150 2.950 2,994,879 +0.76(+34.70%)
Jun 21, 2022 2.020 2.265 2.020 2.190 1,409,096 +0.19(+9.50%)
Jun 17, 2022 1.920 2.070 1.910 2.000 1,922,727 +0.08(+4.17%)
Jun 16, 2022 2.000 2.030 1.855 1.920 1,395,103 -0.13(-6.34%)
Jun 15, 2022 2.000 2.070 1.939 2.050 1,237,961 +0.10(+5.13%)
Jun 14, 2022 2.020 2.035 1.920 1.950 896,849 -0.07(-3.47%)
Jun 13, 2022 2.000 2.060 1.940 2.020 1,332,532 -0.07(-3.35%)
Jun 10, 2022 2.070 2.160 2.030 2.090 1,077,807 -0.05(-2.34%)
Jun 09, 2022 2.210 2.210 2.050 2.140 1,104,989 -0.04(-1.83%)
Jun 08, 2022 2.300 2.310 2.150 2.180 952,549 -0.24(-9.92%)
Jun 07, 2022 2.190 2.530 2.180 2.420 1,418,685 +0.23(+10.50%)
Jun 06, 2022 2.520 2.590 2.180 2.190 1,377,524 -0.31(-12.40%)
Jun 03, 2022 2.310 2.560 2.310 2.500 1,308,000 +0.16(+6.84%)
Jun 02, 2022 2.440 2.498 2.320 2.340 769,115 -0.08(-3.31%)
Jun 01, 2022 2.510 2.550 2.303 2.420 1,536,703 -0.06(-2.42%)
May 31, 2022 2.740 2.765 2.455 2.480 2,276,962 -0.24(-8.82%)
May 27, 2022 2.480 2.780 2.395 2.720 1,119,484 +0.30(+12.40%)
May 26, 2022 2.590 2.690 2.410 2.420 1,043,191 -0.16(-6.20%)
May 25, 2022 2.650 2.710 2.510 2.580 792,257 -0.09(-3.37%)
May 24, 2022 2.840 2.890 2.510 2.670 1,751,722 -0.23(-7.93%)
May 23, 2022 2.880 2.966 2.710 2.900 944,569 +0.09(+3.20%)
May 20, 2022 2.920 3.000 2.760 2.810 1,195,866 -0.07(-2.43%)
May 19, 2022 2.910 3.110 2.850 2.880 937,320 -0.05(-1.71%)
May 18, 2022 2.970 3.085 2.890 2.930 995,393 -0.19(-6.09%)
May 17, 2022 3.150 3.320 3.050 3.120 698,138 +0.02(+0.65%)
May 16, 2022 3.210 3.320 3.080 3.100 724,302 -0.10(-3.13%)
May 13, 2022 3.070 3.345 3.055 3.200 1,609,226 +0.25(+8.47%)
May 12, 2022 2.520 3.105 2.500 2.950 1,600,782 +0.34(+13.03%)
May 11, 2022 2.950 3.360 2.600 2.610 1,187,678 -0.11(-4.04%)
May 10, 2022 2.830 3.090 2.690 2.720 1,127,285 -0.04(-1.45%)
May 09, 2022 2.940 3.030 2.715 2.760 1,075,878 -0.19(-6.44%)
May 06, 2022 3.040 3.080 2.880 2.950 768,573 -0.14(-4.53%)
May 05, 2022 3.430 3.460 3.040 3.090 663,701 -0.41(-11.71%)
May 04, 2022 3.360 3.570 3.185 3.500 980,000 +0.20(+6.06%)
May 03, 2022 3.340 3.460 3.110 3.300 1,402,152 -0.07(-2.08%)
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.