Skip to main content

Omeros Corp (NQ: OMER )

3.450 +0.030 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 4.070 4.259 3.990 4.050 24,500 +0.04(+1.00%)
Sep 29, 2011 4.090 4.090 4.000 4.010 8,166 +0.01(+0.25%)
Sep 28, 2011 3.960 4.120 3.950 4.000 13,250 -0.02(-0.50%)
Sep 27, 2011 3.880 4.130 3.880 4.020 20,182 +0.18(+4.69%)
Sep 26, 2011 3.840 4.000 3.830 3.840 19,221 +0.07(+1.86%)
Sep 23, 2011 3.870 3.900 3.750 3.770 27,107 -0.13(-3.33%)
Sep 22, 2011 4.010 4.045 3.810 3.900 53,873 -0.24(-5.80%)
Sep 21, 2011 4.250 4.300 4.090 4.140 22,720 -0.13(-3.04%)
Sep 20, 2011 3.850 4.350 3.850 4.270 69,163 +0.42(+10.91%)
Sep 19, 2011 3.660 3.880 3.660 3.850 62,171 +0.15(+4.05%)
Sep 16, 2011 3.716 3.880 3.640 3.700 95,010 -0.02(-0.54%)
Sep 15, 2011 3.690 3.780 3.630 3.720 48,063 -0.06(-1.59%)
Sep 14, 2011 3.710 3.780 3.680 3.780 37,686 +0.08(+2.16%)
Sep 13, 2011 3.661 3.780 3.600 3.700 29,360 +0.02(+0.54%)
Sep 12, 2011 3.670 3.840 3.620 3.680 45,816 -0.06(-1.60%)
Sep 09, 2011 3.870 3.870 3.660 3.740 25,880 -0.08(-2.09%)
Sep 08, 2011 3.950 4.040 3.810 3.820 42,256 -0.10(-2.55%)
Sep 07, 2011 3.680 3.920 3.620 3.920 9,629 +0.21(+5.66%)
Sep 06, 2011 3.770 3.910 3.690 3.710 38,988 -0.18(-4.63%)
Sep 02, 2011 3.890 3.960 3.820 3.890 31,344 -0.02(-0.51%)
Sep 01, 2011 3.900 3.950 3.820 3.910 29,201 +0.00(+0.00%)
Aug 31, 2011 3.990 4.000 3.870 3.910 94,406 -0.09(-2.25%)
Aug 30, 2011 4.000 4.000 3.820 4.000 32,513 +0.03(+0.76%)
Aug 29, 2011 3.710 4.000 3.579 3.970 61,893 +0.35(+9.67%)
Aug 26, 2011 3.460 3.690 3.450 3.620 50,273 +0.14(+4.02%)
Aug 25, 2011 3.590 3.660 3.470 3.480 35,980 -0.10(-2.79%)
Aug 24, 2011 3.440 3.590 3.430 3.580 30,982 +0.12(+3.47%)
Aug 23, 2011 3.450 3.550 3.410 3.460 43,011 +0.06(+1.76%)
Aug 22, 2011 3.540 3.550 3.360 3.400 79,114 -0.08(-2.30%)
Aug 19, 2011 3.700 4.000 3.320 3.480 186,845 -0.25(-6.70%)
Aug 18, 2011 3.530 3.840 3.510 3.730 55,450 +0.11(+3.04%)
Aug 17, 2011 3.550 3.650 3.460 3.620 71,356 +0.16(+4.62%)
Aug 16, 2011 3.350 3.540 3.300 3.460 47,886 +0.10(+2.98%)
Aug 15, 2011 3.220 3.490 3.220 3.360 75,653 +0.19(+5.99%)
Aug 12, 2011 3.270 3.300 3.160 3.170 49,739 -0.09(-2.76%)
Aug 11, 2011 3.460 3.460 3.250 3.260 32,470 -0.12(-3.55%)
Aug 10, 2011 3.360 3.830 3.350 3.380 23,562 -0.08(-2.31%)
Aug 09, 2011 3.600 3.690 3.350 3.460 103,454 +0.18(+5.49%)
Aug 08, 2011 3.290 3.555 3.170 3.280 109,155 -0.16(-4.65%)
Aug 05, 2011 3.660 3.690 3.420 3.440 62,935 -0.18(-4.97%)
Aug 04, 2011 3.750 3.750 3.600 3.620 48,480 -0.15(-3.98%)
Aug 03, 2011 3.830 3.900 3.750 3.770 52,874 -0.05(-1.31%)
Aug 02, 2011 4.030 4.030 3.820 3.820 37,858 -0.21(-5.21%)
Aug 01, 2011 4.060 4.060 3.948 4.030 33,126 -0.03(-0.74%)
Jul 29, 2011 3.970 4.060 3.970 4.060 14,467 +0.08(+2.01%)
Jul 28, 2011 4.010 4.040 3.960 3.980 36,111 +0.00(+0.00%)
Jul 27, 2011 4.000 4.100 3.950 3.980 88,136 -0.04(-1.00%)
Jul 26, 2011 4.060 4.060 3.970 4.020 51,530 -0.05(-1.23%)
Jul 25, 2011 4.120 4.130 4.010 4.070 33,689 -0.09(-2.16%)
Jul 22, 2011 4.200 4.200 4.110 4.160 18,828 +0.01(+0.24%)
Jul 21, 2011 4.154 4.190 4.110 4.150 18,676 -0.02(-0.48%)
Jul 20, 2011 4.200 4.200 4.050 4.170 33,137 +0.00(+0.00%)
Jul 19, 2011 4.020 4.180 4.000 4.170 44,584 +0.14(+3.47%)
Jul 18, 2011 4.100 4.100 4.000 4.030 55,931 -0.11(-2.66%)
Jul 15, 2011 4.180 4.180 4.130 4.140 15,970 -0.01(-0.24%)
Jul 14, 2011 4.180 4.230 4.130 4.150 23,405 +0.01(+0.24%)
Jul 13, 2011 4.200 4.300 4.140 4.140 27,640 -0.03(-0.72%)
Jul 12, 2011 4.050 4.290 4.000 4.170 64,723 +0.16(+3.99%)
Jul 11, 2011 4.150 4.160 4.000 4.010 41,985 -0.20(-4.75%)
Jul 08, 2011 4.370 4.370 4.130 4.210 38,391 +0.04(+0.96%)
Jul 07, 2011 4.010 4.170 4.000 4.170 74,519 +0.09(+2.21%)
Jul 06, 2011 4.370 4.370 4.070 4.080 48,069 +0.04(+0.99%)
Jul 05, 2011 4.060 4.070 4.000 4.040 71,926 -0.05(-1.22%)
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.