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

Omeros Corp (NQ: OMER )

3.510 -0.050 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2023 4.390 4.540 4.300 4.350 286,878 -0.01(-0.23%)
Jul 28, 2023 4.380 4.500 4.240 4.360 744,568 +0.01(+0.23%)
Jul 27, 2023 4.500 4.605 4.285 4.350 514,428 -0.06(-1.36%)
Jul 26, 2023 4.930 4.970 4.390 4.410 905,300 -0.52(-10.55%)
Jul 25, 2023 5.120 5.230 4.880 4.930 1,260,897 -0.21(-4.09%)
Jul 24, 2023 5.330 5.350 5.121 5.140 305,173 -0.16(-3.02%)
Jul 21, 2023 5.410 5.470 5.280 5.300 271,841 -0.06(-1.12%)
Jul 20, 2023 5.690 5.713 5.310 5.360 364,591 -0.33(-5.80%)
Jul 19, 2023 5.390 5.840 5.390 5.690 547,854 +0.36(+6.75%)
Jul 18, 2023 5.100 5.350 5.100 5.330 313,935 +0.20(+3.90%)
Jul 17, 2023 5.140 5.250 5.030 5.130 195,325 -0.03(-0.58%)
Jul 14, 2023 5.080 5.230 5.060 5.160 251,738 +0.07(+1.38%)
Jul 13, 2023 5.220 5.410 5.025 5.090 259,224 -0.15(-2.86%)
Jul 12, 2023 5.270 5.329 5.200 5.240 189,491 +0.06(+1.16%)
Jul 11, 2023 5.450 5.520 5.100 5.180 425,545 -0.23(-4.25%)
Jul 10, 2023 5.230 5.550 5.230 5.410 274,045 +0.14(+2.66%)
Jul 07, 2023 4.920 5.280 4.920 5.270 295,186 +0.34(+6.90%)
Jul 06, 2023 5.020 5.105 4.895 4.930 559,754 -0.17(-3.33%)
Jul 05, 2023 5.220 5.280 5.090 5.100 374,761 -0.15(-2.86%)
Jul 03, 2023 5.450 5.480 5.220 5.250 176,665 -0.19(-3.49%)
Jun 30, 2023 5.300 5.510 5.300 5.440 306,856 +0.13(+2.45%)
Jun 29, 2023 5.680 5.730 5.280 5.310 609,861 -0.40(-7.01%)
Jun 28, 2023 5.460 5.819 5.280 5.710 639,504 +0.21(+3.72%)
Jun 27, 2023 5.410 5.530 5.020 5.505 624,824 +0.10(+1.94%)
Jun 26, 2023 5.330 5.570 4.830 5.400 1,564,457 -0.09(-1.64%)
Jun 23, 2023 5.620 5.840 5.320 5.490 8,474,953 -0.22(-3.85%)
Jun 22, 2023 5.800 5.960 5.640 5.710 382,313 -0.12(-2.06%)
Jun 21, 2023 6.300 6.300 5.750 5.830 675,850 -0.46(-7.31%)
Jun 20, 2023 5.950 6.360 5.950 6.290 705,818 +0.32(+5.36%)
Jun 16, 2023 5.940 6.220 5.940 5.970 551,201 +0.00(+0.00%)
Jun 15, 2023 6.070 6.145 5.920 5.970 504,521 -0.10(-1.65%)
Jun 14, 2023 6.300 6.420 6.040 6.070 520,592 -0.23(-3.65%)
Jun 13, 2023 6.420 6.620 6.250 6.300 591,126 -0.11(-1.72%)
Jun 12, 2023 7.550 7.590 6.400 6.410 1,147,802 -1.09(-14.53%)
Jun 09, 2023 7.630 7.720 7.410 7.500 465,266 -0.07(-0.92%)
Jun 08, 2023 7.030 7.600 7.030 7.570 582,777 +0.52(+7.38%)
Jun 07, 2023 7.140 7.310 7.010 7.050 316,634 -0.03(-0.42%)
Jun 06, 2023 7.290 7.355 6.925 7.080 558,220 -0.18(-2.48%)
Jun 05, 2023 7.450 7.798 7.230 7.260 490,351 -0.15(-2.02%)
Jun 02, 2023 7.240 7.570 6.890 7.410 838,937 +0.13(+1.79%)
Jun 01, 2023 6.120 7.335 6.120 7.280 1,129,153 +1.08(+17.42%)
May 31, 2023 5.840 6.290 5.785 6.200 376,186 +0.35(+5.98%)
May 30, 2023 5.790 5.980 5.780 5.850 251,711 +0.07(+1.21%)
May 26, 2023 5.720 5.920 5.640 5.780 318,612 +0.06(+1.05%)
May 25, 2023 6.200 6.240 5.710 5.720 502,113 -0.48(-7.74%)
May 24, 2023 6.060 6.310 5.866 6.200 416,006 +0.05(+0.81%)
May 23, 2023 6.390 6.800 6.110 6.150 1,275,830 -0.24(-3.76%)
May 22, 2023 6.300 6.700 6.280 6.390 838,949 +0.13(+2.08%)
May 19, 2023 5.760 6.290 5.718 6.260 924,150 +0.49(+8.49%)
May 18, 2023 5.950 6.310 5.670 5.770 642,002 -0.17(-2.86%)
May 17, 2023 5.350 6.000 5.250 5.940 569,755 +0.62(+11.65%)
May 16, 2023 5.350 5.500 5.240 5.320 483,810 -0.07(-1.30%)
May 15, 2023 5.710 5.910 5.390 5.390 426,543 -0.32(-5.60%)
May 12, 2023 5.470 5.740 5.470 5.710 349,943 +0.25(+4.48%)
May 11, 2023 6.000 6.030 5.425 5.465 676,847 -0.59(-9.82%)
May 10, 2023 5.200 6.110 4.920 6.060 871,028 +1.06(+21.20%)
May 09, 2023 4.940 5.030 4.840 5.000 304,048 +0.00(+0.00%)
May 08, 2023 5.150 5.200 4.870 5.000 324,201 -0.12(-2.34%)
May 05, 2023 5.010 5.220 4.950 5.120 270,459 +0.15(+3.02%)
May 04, 2023 4.900 5.065 4.700 4.970 395,214 +0.05(+1.02%)
May 03, 2023 4.940 5.230 4.900 4.920 467,964 -0.04(-0.81%)
May 02, 2023 5.660 5.735 4.940 4.960 646,507 -0.70(-12.37%)
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.