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 (%)
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%)
Jun 01, 2012 10.21 10.29 9.860 10.19 74,427 -0.05(-0.49%)
May 31, 2012 10.14 10.38 9.930 10.24 91,050 +0.24(+2.40%)
May 30, 2012 9.980 10.13 9.680 10.00 86,430 +0.01(+0.10%)
May 29, 2012 10.01 10.16 9.877 9.990 82,947 -0.01(-0.10%)
May 25, 2012 10.10 10.20 9.950 10.00 38,558 -0.03(-0.30%)
May 24, 2012 10.02 10.20 9.750 10.03 89,576 +0.11(+1.11%)
May 23, 2012 10.20 10.35 9.630 9.920 105,532 -0.21(-2.07%)
May 22, 2012 9.720 10.21 9.700 10.13 155,177 +0.43(+4.43%)
May 21, 2012 9.530 9.730 9.440 9.700 144,988 +0.18(+1.89%)
May 18, 2012 9.140 9.580 9.040 9.520 440,525 +0.36(+3.93%)
May 17, 2012 9.640 9.690 9.080 9.160 65,846 -0.54(-5.57%)
May 16, 2012 9.880 9.880 9.600 9.700 96,045 -0.07(-0.72%)
May 15, 2012 9.480 9.880 9.480 9.770 194,933 +0.27(+2.84%)
May 14, 2012 9.240 9.570 9.220 9.500 46,405 +0.26(+2.81%)
May 11, 2012 9.370 9.490 9.200 9.240 35,948 -0.15(-1.60%)
May 10, 2012 9.350 9.500 9.220 9.390 24,691 +0.09(+0.97%)
May 09, 2012 9.310 9.310 9.050 9.300 42,765 -0.07(-0.75%)
May 08, 2012 10.25 10.25 9.070 9.370 149,810 +0.35(+3.88%)
May 07, 2012 9.150 9.200 9.000 9.020 31,416 -0.08(-0.88%)
May 04, 2012 9.240 9.330 8.960 9.100 67,701 -0.17(-1.83%)
May 03, 2012 9.080 9.350 9.010 9.270 63,940 +0.15(+1.64%)
May 02, 2012 9.080 9.120 8.990 9.120 25,160 +0.04(+0.44%)
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.