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

Omeros Corp (NQ: OMER )

3.050 -0.160 (-4.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Sep 28, 2012 9.380 9.490 9.280 9.400 32,297 -0.04(-0.42%)
Sep 27, 2012 9.440 9.570 9.310 9.440 56,093 +0.00(+0.00%)
Sep 26, 2012 9.750 9.980 9.390 9.440 99,015 -0.25(-2.58%)
Sep 25, 2012 9.770 9.990 9.610 9.690 98,356 -0.01(-0.10%)
Sep 24, 2012 9.590 9.950 9.490 9.700 107,290 +0.10(+1.04%)
Sep 21, 2012 9.240 9.670 8.982 9.600 279,772 +0.16(+1.69%)
Sep 20, 2012 9.560 9.630 9.400 9.440 48,580 -0.17(-1.77%)
Sep 19, 2012 9.480 9.670 9.400 9.610 117,373 +0.12(+1.26%)
Sep 18, 2012 9.310 9.570 9.200 9.490 96,260 +0.05(+0.53%)
Sep 17, 2012 9.510 9.662 9.330 9.440 45,017 -0.11(-1.15%)
Sep 14, 2012 9.630 9.710 9.440 9.550 102,717 -0.02(-0.21%)
Sep 13, 2012 9.080 9.700 9.080 9.570 149,998 +0.47(+5.16%)
Sep 12, 2012 8.980 9.140 8.980 9.100 37,689 +0.11(+1.22%)
Sep 11, 2012 9.110 9.260 8.980 8.990 56,765 -0.14(-1.53%)
Sep 10, 2012 9.210 9.250 8.920 9.130 149,273 -0.11(-1.19%)
Sep 07, 2012 9.430 9.440 9.200 9.240 47,140 -0.17(-1.81%)
Sep 06, 2012 9.270 9.540 9.190 9.410 73,828 +0.16(+1.73%)
Sep 05, 2012 9.470 9.580 9.190 9.250 79,421 -0.25(-2.63%)
Sep 04, 2012 9.390 9.600 9.270 9.500 74,649 +0.07(+0.74%)
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%)
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.