Indicators

Omeros Corp (NQ: OMER )

3.360 +0.060 (+1.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	6.630	6.910	6.550	6.810	11,060	+0.18(+2.71%)
Nov 27, 2009	6.870	7.090	6.300	6.630	21,971	-0.49(-6.88%)
Nov 25, 2009	7.210	7.240	6.540	7.120	20,501	-0.03(-0.42%)
Nov 24, 2009	7.060	7.249	6.840	7.150	33,682	+0.10(+1.42%)
Nov 23, 2009	7.600	7.600	6.940	7.050	48,381	-0.45(-6.00%)
Nov 20, 2009	7.840	7.840	7.152	7.500	95,960	-0.20(-2.60%)
Nov 19, 2009	7.680	7.700	7.300	7.700	62,867	+0.00(+0.00%)
Nov 18, 2009	7.430	7.840	7.300	7.700	169,133	+0.37(+5.05%)
Nov 17, 2009	6.980	7.630	6.870	7.330	150,283	+0.47(+6.85%)
Nov 16, 2009	6.880	6.890	6.460	6.860	58,201	+0.15(+2.24%)
Nov 13, 2009	6.060	6.850	6.010	6.710	37,448	+0.65(+10.73%)
Nov 12, 2009	6.500	6.500	6.000	6.060	48,195	-0.38(-5.90%)
Nov 11, 2009	6.515	6.515	6.250	6.440	40,900	+0.00(+0.00%)
Nov 10, 2009	6.349	6.570	6.343	6.440	12,500	-0.26(-3.88%)
Nov 09, 2009	6.880	6.880	6.572	6.700	25,502	-0.15(-2.19%)
Nov 06, 2009	6.328	6.850	6.328	6.850	44,263	+0.15(+2.24%)
Nov 05, 2009	6.610	6.730	6.516	6.700	36,150	+0.20(+3.08%)
Nov 04, 2009	6.620	6.620	6.300	6.500	27,634	-0.01(-0.15%)
Nov 03, 2009	5.820	6.620	5.820	6.510	81,886	+0.72(+12.44%)

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.