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, 2011 7.810 8.000 7.710 8.000 201,300 +0.20(+2.56%)
Mar 30, 2011 7.510 7.830 7.510 7.800 76,258 +0.36(+4.84%)
Mar 29, 2011 7.390 7.550 7.280 7.440 96,313 +0.08(+1.09%)
Mar 28, 2011 7.340 7.510 7.200 7.360 75,698 +0.01(+0.14%)
Mar 25, 2011 6.760 7.480 6.650 7.350 188,021 +0.64(+9.54%)
Mar 24, 2011 6.760 6.790 6.500 6.710 158,843 +0.02(+0.30%)
Mar 23, 2011 6.150 7.195 6.150 6.690 335,959 +0.64(+10.58%)
Mar 22, 2011 6.040 6.140 6.020 6.050 22,242 -0.01(-0.17%)
Mar 21, 2011 6.040 6.190 5.970 6.060 53,753 -0.05(-0.82%)
Mar 18, 2011 6.050 6.200 5.950 6.110 125,643 +0.13(+2.17%)
Mar 17, 2011 6.150 6.260 5.930 5.980 88,476 -0.05(-0.83%)
Mar 16, 2011 6.140 6.149 5.980 6.030 49,131 -0.09(-1.47%)
Mar 15, 2011 6.130 6.310 5.870 6.120 100,155 -0.15(-2.39%)
Mar 14, 2011 6.150 6.350 6.150 6.270 24,098 +0.06(+0.97%)
Mar 11, 2011 6.400 6.400 6.150 6.210 55,217 -0.20(-3.12%)
Mar 10, 2011 6.320 6.580 6.260 6.410 93,725 -0.01(-0.16%)
Mar 09, 2011 6.500 6.500 6.400 6.420 44,872 -0.08(-1.23%)
Mar 08, 2011 6.420 6.500 6.370 6.500 35,114 +0.08(+1.25%)
Mar 07, 2011 6.560 6.610 6.360 6.420 36,148 -0.13(-1.98%)
Mar 04, 2011 6.720 6.720 6.420 6.550 33,080 -0.14(-2.09%)
Mar 03, 2011 6.750 6.950 6.600 6.690 93,932 -0.05(-0.74%)
Mar 02, 2011 6.310 6.870 6.310 6.740 120,757 +0.44(+6.98%)
Mar 01, 2011 6.500 6.500 6.130 6.300 51,446 -0.19(-2.93%)
Feb 28, 2011 6.640 6.680 6.390 6.490 29,874 -0.07(-1.07%)
Feb 25, 2011 6.450 6.780 6.340 6.560 71,686 +0.10(+1.55%)
Feb 24, 2011 6.350 6.560 6.250 6.460 91,490 +0.09(+1.41%)
Feb 23, 2011 6.520 6.520 6.290 6.370 96,821 -0.14(-2.15%)
Feb 22, 2011 6.540 6.818 6.470 6.510 98,873 -0.10(-1.51%)
Feb 18, 2011 6.560 6.615 6.470 6.610 73,201 +0.08(+1.23%)
Feb 17, 2011 6.550 6.550 6.430 6.530 93,940 +0.02(+0.23%)
Feb 16, 2011 6.750 6.750 6.500 6.515 84,925 -0.23(-3.34%)
Feb 15, 2011 6.670 6.760 6.660 6.740 51,595 +0.07(+1.05%)
Feb 14, 2011 6.820 6.820 6.610 6.670 38,436 -0.08(-1.19%)
Feb 11, 2011 6.870 6.870 6.410 6.750 77,758 -0.13(-1.89%)
Feb 10, 2011 6.810 6.950 6.740 6.880 33,041 +0.06(+0.88%)
Feb 09, 2011 6.910 6.910 6.700 6.820 55,257 -0.13(-1.87%)
Feb 08, 2011 7.010 7.110 6.900 6.950 115,804 -0.09(-1.28%)
Feb 07, 2011 6.810 7.080 6.810 7.040 58,861 +0.26(+3.83%)
Feb 04, 2011 6.550 6.940 6.550 6.780 56,417 +0.22(+3.35%)
Feb 03, 2011 6.410 6.560 6.400 6.560 33,122 +0.16(+2.50%)
Feb 02, 2011 6.420 6.540 6.290 6.400 39,306 -0.06(-0.93%)
Feb 01, 2011 6.900 6.900 6.450 6.460 113,895 +0.20(+3.19%)
Jan 31, 2011 6.140 6.290 6.010 6.260 128,407 +0.02(+0.32%)
Jan 28, 2011 6.470 6.550 6.240 6.240 142,025 -0.23(-3.55%)
Jan 27, 2011 7.030 7.060 6.400 6.470 124,205 -0.55(-7.83%)
Jan 26, 2011 7.070 7.070 6.920 7.020 45,802 -0.01(-0.14%)
Jan 25, 2011 7.080 7.100 6.950 7.030 42,379 -0.05(-0.71%)
Jan 24, 2011 7.030 7.150 6.810 7.080 54,097 +0.08(+1.14%)
Jan 21, 2011 7.210 7.250 7.000 7.000 135,867 -0.16(-2.23%)
Jan 20, 2011 7.380 7.380 7.100 7.160 67,636 -0.22(-2.98%)
Jan 19, 2011 7.630 7.630 7.340 7.380 66,454 -0.23(-2.96%)
Jan 18, 2011 7.900 7.900 7.500 7.605 74,035 -0.29(-3.73%)
Jan 14, 2011 7.970 8.060 7.840 7.900 59,602 -0.06(-0.75%)
Jan 13, 2011 8.040 8.070 7.960 7.960 38,507 -0.05(-0.62%)
Jan 12, 2011 8.080 8.100 8.000 8.010 13,350 +0.01(+0.12%)
Jan 11, 2011 8.140 8.410 7.960 8.000 30,194 -0.07(-0.87%)
Jan 10, 2011 8.010 8.120 8.010 8.070 27,560 +0.06(+0.75%)
Jan 07, 2011 7.900 8.010 7.810 8.010 84,103 +0.20(+2.56%)
Jan 06, 2011 8.290 8.350 7.780 7.810 79,814 -0.45(-5.45%)
Jan 05, 2011 8.250 8.330 8.060 8.260 40,588 +0.01(+0.12%)
Jan 04, 2011 8.540 8.540 8.250 8.250 57,158 -0.25(-2.94%)
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.