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

Omeros Corp (NQ: OMER )

3.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2010 6.590 7.700 6.400 7.040 296,180 +1.01(+16.75%)
Mar 30, 2010 6.000 6.319 5.900 6.030 20,480 -0.02(-0.33%)
Mar 29, 2010 6.020 6.060 5.823 6.050 4,356 +0.07(+1.17%)
Mar 26, 2010 5.980 6.179 5.900 5.980 13,966 -0.01(-0.17%)
Mar 25, 2010 6.010 6.090 5.930 5.990 7,019 +0.00(+0.00%)
Mar 24, 2010 6.100 6.110 5.980 5.990 15,137 -0.09(-1.48%)
Mar 23, 2010 6.100 6.100 5.870 6.080 17,966 +0.00(+0.00%)
Mar 22, 2010 6.240 6.290 5.760 6.080 29,861 -0.19(-3.03%)
Mar 19, 2010 6.410 6.410 6.200 6.270 28,676 -0.09(-1.42%)
Mar 18, 2010 6.280 6.440 6.240 6.360 11,665 +0.15(+2.42%)
Mar 17, 2010 6.500 6.500 6.040 6.210 9,430 -0.09(-1.43%)
Mar 16, 2010 6.380 6.380 6.240 6.300 15,491 -0.04(-0.63%)
Mar 15, 2010 6.290 6.400 6.220 6.340 5,206 +0.02(+0.32%)
Mar 12, 2010 6.480 6.480 6.220 6.320 15,482 +0.04(+0.64%)
Mar 11, 2010 6.280 6.370 6.190 6.280 11,130 -0.02(-0.32%)
Mar 10, 2010 6.270 6.310 6.170 6.300 12,128 +0.00(+0.00%)
Mar 09, 2010 6.120 6.360 6.120 6.300 9,090 -0.04(-0.63%)
Mar 08, 2010 6.030 6.490 6.030 6.340 12,401 -0.02(-0.31%)
Mar 05, 2010 5.970 6.830 5.970 6.360 36,377 +0.38(+6.35%)
Mar 04, 2010 6.030 6.060 5.960 5.980 17,536 -0.05(-0.83%)
Mar 03, 2010 6.030 6.130 5.990 6.030 28,802 +0.03(+0.50%)
Mar 02, 2010 6.000 6.030 5.860 6.000 18,505 +0.02(+0.33%)
Mar 01, 2010 5.620 5.990 5.550 5.980 33,993 +0.37(+6.60%)
Feb 26, 2010 5.520 5.610 5.520 5.610 15,475 +0.02(+0.36%)
Feb 25, 2010 5.510 5.590 5.500 5.590 12,178 +0.00(+0.00%)
Feb 24, 2010 5.680 5.680 5.570 5.590 11,576 -0.09(-1.58%)
Feb 23, 2010 5.510 5.740 5.450 5.680 29,902 +0.18(+3.27%)
Feb 22, 2010 5.550 5.700 5.500 5.500 27,219 -0.14(-2.48%)
Feb 19, 2010 5.600 5.809 5.500 5.640 25,367 +0.05(+0.89%)
Feb 18, 2010 5.640 5.660 5.510 5.590 26,140 -0.19(-3.29%)
Feb 17, 2010 5.820 5.820 5.560 5.780 13,713 +0.00(+0.00%)
Feb 16, 2010 5.790 5.930 5.600 5.780 25,858 -0.01(-0.17%)
Feb 12, 2010 5.600 5.790 5.790 5.790 51,600 +0.19(+3.39%)
Feb 11, 2010 5.647 6.130 5.550 5.600 60,671 -0.13(-2.27%)
Feb 10, 2010 5.660 5.750 5.600 5.730 13,348 +0.04(+0.70%)
Feb 09, 2010 5.860 5.860 5.650 5.690 26,725 -0.13(-2.23%)
Feb 08, 2010 5.830 5.830 5.800 5.820 15,459 -0.05(-0.85%)
Feb 05, 2010 5.810 5.980 5.750 5.870 19,178 +0.02(+0.34%)
Feb 04, 2010 6.020 6.020 5.820 5.850 17,999 -0.20(-3.31%)
Feb 03, 2010 6.060 6.380 6.050 6.050 11,561 -0.04(-0.66%)
Feb 02, 2010 6.020 6.300 5.870 6.090 22,519 +0.03(+0.50%)
Feb 01, 2010 6.430 6.430 5.970 6.060 17,193 -0.32(-5.02%)
Jan 29, 2010 5.710 6.470 5.710 6.380 42,235 +0.69(+12.13%)
Jan 28, 2010 5.940 5.940 5.660 5.690 32,729 -0.26(-4.37%)
Jan 27, 2010 6.000 6.010 5.880 5.950 26,644 -0.12(-1.98%)
Jan 26, 2010 6.300 6.555 6.060 6.070 36,510 -0.25(-3.96%)
Jan 25, 2010 6.500 6.520 6.300 6.320 16,520 -0.07(-1.10%)
Jan 22, 2010 6.550 6.610 6.350 6.390 30,801 -0.16(-2.44%)
Jan 21, 2010 6.700 6.740 6.550 6.550 32,957 -0.18(-2.67%)
Jan 20, 2010 6.800 6.800 6.610 6.730 22,958 -0.15(-2.18%)
Jan 19, 2010 6.730 6.980 6.680 6.880 25,005 +0.19(+2.84%)
Jan 15, 2010 6.730 6.690 6.690 6.690 21,800 -0.01(-0.15%)
Jan 14, 2010 6.710 6.750 6.630 6.700 14,906 +0.03(+0.45%)
Jan 13, 2010 6.650 6.750 6.650 6.670 10,452 +0.04(+0.60%)
Jan 12, 2010 6.790 6.830 6.550 6.630 42,910 -0.15(-2.21%)
Jan 11, 2010 6.800 6.820 6.750 6.780 13,085 -0.05(-0.73%)
Jan 08, 2010 6.910 6.910 6.760 6.830 42,783 +0.05(+0.74%)
Jan 07, 2010 6.973 6.973 6.750 6.780 38,841 -0.07(-1.02%)
Jan 06, 2010 6.930 7.260 6.800 6.850 26,185 -0.11(-1.58%)
Jan 05, 2010 7.250 7.250 6.900 6.960 24,302 -0.33(-4.53%)
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.