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

Omeros Corp (NQ: OMER )

3.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 29, 2010 8.000 8.110 7.960 8.020 33,024 +0.09(+1.13%)
Oct 28, 2010 8.070 8.070 7.810 7.930 51,844 -0.05(-0.63%)
Oct 27, 2010 8.420 8.420 7.890 7.980 95,118 -0.25(-3.04%)
Oct 25, 2010 7.500 8.280 7.500 8.230 247,808 +0.93(+12.74%)
Oct 22, 2010 7.180 7.390 7.180 7.300 27,734 -0.17(-2.28%)
Oct 21, 2010 7.600 7.600 7.210 7.470 79,539 -0.12(-1.58%)
Oct 20, 2010 7.510 7.600 7.431 7.590 22,220 +0.16(+2.15%)
Oct 19, 2010 7.500 7.650 7.370 7.430 29,056 -0.21(-2.75%)
Oct 18, 2010 7.430 7.650 7.380 7.640 45,666 +0.25(+3.38%)
Oct 15, 2010 7.420 7.470 7.270 7.390 48,968 +0.02(+0.27%)
Oct 14, 2010 7.410 7.480 7.260 7.370 42,906 -0.03(-0.41%)
Oct 13, 2010 7.270 7.500 7.140 7.400 132,863 +0.15(+2.07%)
Oct 12, 2010 7.210 7.270 7.150 7.250 8,609 -0.01(-0.14%)
Oct 11, 2010 7.400 7.400 7.150 7.260 15,242 -0.04(-0.55%)
Oct 08, 2010 7.060 7.310 7.010 7.300 39,289 +0.22(+3.11%)
Oct 07, 2010 7.340 7.370 7.060 7.080 28,595 -0.18(-2.48%)
Oct 06, 2010 7.350 7.370 7.210 7.260 52,967 -0.06(-0.82%)
Oct 05, 2010 7.000 7.350 6.820 7.320 40,355 +0.42(+6.09%)
Oct 04, 2010 7.200 7.220 6.710 6.900 81,187 -0.36(-4.96%)
Oct 01, 2010 7.360 7.360 7.170 7.260 28,591 -0.03(-0.41%)
Sep 30, 2010 7.390 7.390 7.200 7.290 42,640 -0.06(-0.82%)
Sep 29, 2010 7.470 7.500 7.290 7.350 22,930 -0.14(-1.87%)
Sep 28, 2010 7.300 7.490 7.136 7.490 27,507 +0.24(+3.31%)
Sep 27, 2010 7.420 7.420 7.220 7.250 21,991 -0.22(-2.95%)
Sep 24, 2010 7.210 7.470 7.153 7.470 39,327 +0.34(+4.77%)
Sep 23, 2010 7.160 7.485 7.110 7.130 28,140 -0.10(-1.38%)
Sep 22, 2010 7.560 7.750 7.030 7.230 22,221 -0.37(-4.87%)
Sep 21, 2010 7.740 7.750 7.440 7.600 30,004 -0.12(-1.55%)
Sep 20, 2010 7.320 7.849 7.190 7.720 84,913 +0.40(+5.46%)
Sep 17, 2010 7.120 7.480 7.010 7.320 121,715 +0.40(+5.78%)
Sep 15, 2010 6.950 7.170 6.810 6.920 70,584 -0.03(-0.43%)
Sep 14, 2010 7.180 7.320 6.900 6.950 56,638 -0.29(-4.01%)
Sep 13, 2010 6.800 7.250 6.800 7.240 94,234 +0.51(+7.58%)
Sep 10, 2010 6.350 6.750 6.270 6.730 48,790 +0.43(+6.83%)
Sep 09, 2010 6.350 6.370 6.250 6.300 24,694 +0.02(+0.32%)
Sep 08, 2010 6.160 6.389 6.080 6.280 34,217 +0.16(+2.61%)
Sep 07, 2010 6.230 6.408 6.120 6.120 54,222 -0.12(-1.92%)
Sep 03, 2010 6.280 6.450 5.950 6.240 39,099 +0.02(+0.32%)
Sep 02, 2010 6.270 6.550 6.100 6.220 21,499 -0.05(-0.80%)
Sep 01, 2010 6.190 6.290 6.100 6.270 38,935 +0.21(+3.47%)
Aug 31, 2010 6.140 6.265 5.860 6.060 36,361 -0.10(-1.62%)
Aug 30, 2010 6.500 6.500 6.120 6.160 45,334 -0.39(-5.95%)
Aug 27, 2010 6.040 6.630 5.960 6.550 53,217 +0.60(+10.08%)
Aug 26, 2010 6.090 6.210 5.950 5.950 26,237 -0.14(-2.30%)
Aug 25, 2010 5.840 6.130 5.780 6.090 39,300 +0.24(+4.10%)
Aug 24, 2010 6.000 6.000 5.850 5.850 60,468 -0.19(-3.15%)
Aug 23, 2010 6.140 6.330 5.920 6.040 70,587 -0.04(-0.66%)
Aug 20, 2010 6.250 6.505 6.000 6.080 105,108 -0.17(-2.72%)
Aug 19, 2010 6.470 6.510 6.250 6.250 70,408 -0.28(-4.29%)
Aug 18, 2010 6.610 6.610 6.460 6.530 35,514 -0.11(-1.66%)
Aug 17, 2010 6.490 6.800 6.490 6.640 39,058 +0.24(+3.75%)
Aug 16, 2010 6.310 6.470 6.310 6.400 34,055 +0.08(+1.27%)
Aug 13, 2010 6.410 7.040 6.300 6.320 94,588 -0.12(-1.86%)
Aug 12, 2010 6.280 6.750 6.280 6.440 74,909 +0.08(+1.26%)
Aug 11, 2010 6.920 7.060 6.290 6.360 81,907 -0.63(-9.01%)
Aug 10, 2010 7.180 7.270 6.980 6.990 60,399 -0.26(-3.59%)
Aug 09, 2010 7.220 7.300 6.990 7.250 50,193 +0.09(+1.26%)
Aug 06, 2010 7.170 7.250 7.000 7.160 26,871 -0.08(-1.10%)
Aug 05, 2010 7.240 7.310 7.240 7.240 30,933 -0.05(-0.69%)
Aug 04, 2010 7.250 7.440 7.240 7.290 55,108 +0.09(+1.25%)
Aug 03, 2010 7.140 7.390 7.140 7.200 62,022 +0.01(+0.14%)
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.