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 (%)
Aug 31, 2012 9.310 9.450 9.115 9.430 50,421 +0.11(+1.18%)
Aug 30, 2012 9.410 9.420 9.190 9.320 60,183 -0.13(-1.38%)
Aug 29, 2012 9.180 9.540 8.990 9.450 90,667 +0.49(+5.47%)
Aug 27, 2012 9.130 9.130 8.870 8.960 77,228 -0.15(-1.65%)
Aug 24, 2012 9.010 9.230 8.960 9.110 62,984 +0.08(+0.89%)
Aug 23, 2012 8.790 9.160 8.770 9.030 121,210 +0.21(+2.38%)
Aug 22, 2012 8.350 8.900 8.350 8.820 103,978 +0.00(+0.00%)
Aug 21, 2012 9.030 9.060 8.750 8.820 84,459 -0.23(-2.54%)
Aug 20, 2012 8.990 9.120 8.800 9.050 64,480 +0.06(+0.67%)
Aug 17, 2012 9.010 9.062 8.750 8.990 105,024 -0.05(-0.55%)
Aug 16, 2012 8.970 9.120 8.930 9.040 208,573 +0.08(+0.89%)
Aug 15, 2012 8.770 8.980 8.760 8.960 100,840 +0.19(+2.17%)
Aug 14, 2012 8.830 9.040 8.690 8.770 100,093 -0.04(-0.45%)
Aug 13, 2012 9.450 9.450 8.680 8.810 129,273 +0.36(+4.20%)
Aug 10, 2012 8.550 8.550 8.170 8.455 78,200 -0.07(-0.88%)
Aug 09, 2012 8.410 8.830 8.320 8.530 59,884 +0.13(+1.55%)
Aug 08, 2012 8.470 8.830 8.295 8.400 89,257 -0.08(-0.94%)
Aug 07, 2012 8.570 8.610 8.350 8.480 121,784 -0.11(-1.28%)
Aug 06, 2012 8.840 8.895 8.560 8.590 134,259 -0.22(-2.50%)
Aug 03, 2012 8.960 9.020 8.760 8.810 92,071 -0.06(-0.68%)
Aug 02, 2012 8.960 9.130 8.800 8.870 89,337 -0.09(-1.00%)
Aug 01, 2012 9.490 9.590 8.950 8.960 149,173 -0.49(-5.19%)
Jul 31, 2012 9.070 9.640 9.070 9.450 453,994 +0.38(+4.19%)
Jul 30, 2012 9.710 9.710 9.055 9.070 115,332 -0.57(-5.91%)
Jul 27, 2012 9.470 9.820 9.400 9.640 220,100 +0.16(+1.69%)
Jul 26, 2012 9.280 9.500 9.240 9.480 138,673 +0.29(+3.16%)
Jul 25, 2012 8.890 9.260 8.890 9.190 107,721 +0.37(+4.20%)
Jul 24, 2012 8.920 9.010 8.760 8.820 148,309 -0.07(-0.79%)
Jul 23, 2012 9.000 9.030 8.710 8.890 148,405 -0.15(-1.66%)
Jul 20, 2012 8.700 9.350 8.700 9.040 280,741 +0.30(+3.43%)
Jul 19, 2012 8.740 8.890 8.440 8.740 164,393 +0.03(+0.34%)
Jul 18, 2012 8.670 8.960 8.590 8.710 210,463 +0.05(+0.58%)
Jul 17, 2012 9.260 9.305 8.580 8.660 429,796 -0.56(-6.07%)
Jul 16, 2012 9.680 9.680 9.100 9.220 241,678 -0.43(-4.46%)
Jul 13, 2012 9.510 9.760 9.470 9.650 105,283 +0.19(+2.01%)
Jul 12, 2012 9.680 9.680 9.180 9.460 212,947 -0.33(-3.37%)
Jul 11, 2012 10.14 10.18 9.580 9.790 175,858 -0.35(-3.45%)
Jul 10, 2012 10.10 10.34 10.08 10.14 136,462 +0.05(+0.50%)
Jul 09, 2012 10.10 10.19 9.870 10.09 117,797 -0.05(-0.49%)
Jul 06, 2012 10.13 10.26 10.08 10.14 85,245 -0.06(-0.59%)
Jul 05, 2012 10.21 10.27 10.06 10.20 83,884 -0.01(-0.10%)
Jul 03, 2012 10.25 10.34 10.12 10.21 112,854 -0.01(-0.10%)
Jul 02, 2012 10.29 10.29 10.09 10.22 381,973 +0.22(+2.20%)
Jun 29, 2012 10.49 10.67 9.910 10.00 556,824 -0.34(-3.24%)
Jun 28, 2012 10.53 10.73 10.23 10.34 468,280 -0.26(-2.50%)
Jun 27, 2012 11.10 11.25 10.46 10.60 2,642,115 -2.65(-20.00%)
Jun 26, 2012 13.28 13.39 12.92 13.25 171,741 +0.01(+0.08%)
Jun 25, 2012 13.21 13.45 13.05 13.24 176,466 -0.01(-0.08%)
Jun 22, 2012 13.00 13.40 12.86 13.25 3,366,586 +0.26(+2.00%)
Jun 21, 2012 12.91 13.20 12.71 12.99 240,828 +0.02(+0.15%)
Jun 20, 2012 13.00 13.17 12.67 12.97 165,464 -0.13(-0.99%)
Jun 19, 2012 13.05 13.14 12.80 13.10 187,460 +0.10(+0.77%)
Jun 18, 2012 12.88 13.11 12.83 13.00 173,047 +0.10(+0.78%)
Jun 15, 2012 12.80 13.00 12.56 12.90 130,093 +0.18(+1.42%)
Jun 14, 2012 12.99 13.14 12.17 12.72 267,758 -0.17(-1.32%)
Jun 13, 2012 13.19 13.21 12.65 12.89 239,792 -0.16(-1.23%)
Jun 12, 2012 12.19 13.19 11.89 13.05 308,900 +0.86(+7.05%)
Jun 11, 2012 12.22 12.45 12.03 12.19 415,122 +0.37(+3.13%)
Jun 08, 2012 10.51 11.88 10.33 11.82 313,109 +1.31(+12.46%)
Jun 07, 2012 10.49 10.54 10.31 10.51 161,334 +0.06(+0.57%)
Jun 06, 2012 10.10 10.49 10.06 10.45 207,210 +0.38(+3.77%)
Jun 05, 2012 9.830 10.20 9.830 10.07 81,703 -0.02(-0.20%)
Jun 04, 2012 10.32 10.78 9.700 10.09 186,596 -0.10(-0.98%)
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.