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

Omeros Corp (NQ: OMER )

3.730 +0.010 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2014 14.44 14.69 12.60 13.36 635,760 -1.14(-7.86%)
Feb 27, 2014 14.20 14.57 14.11 14.50 258,263 +0.27(+1.90%)
Feb 26, 2014 14.16 14.45 14.02 14.23 214,894 +0.08(+0.57%)
Feb 25, 2014 14.01 14.63 13.96 14.15 376,395 +0.21(+1.51%)
Feb 24, 2014 13.95 14.16 13.78 13.94 371,747 +0.16(+1.16%)
Feb 21, 2014 14.22 14.68 13.75 13.78 487,259 -0.32(-2.27%)
Feb 20, 2014 13.49 14.45 13.30 14.10 556,649 +0.62(+4.60%)
Feb 19, 2014 13.13 14.50 13.10 13.48 863,327 +0.22(+1.66%)
Feb 18, 2014 12.06 13.40 11.99 13.26 890,063 +1.35(+11.34%)
Feb 14, 2014 11.99 11.91 11.91 11.91 191,300 -0.13(-1.08%)
Feb 13, 2014 11.78 12.16 11.70 12.04 295,771 +0.12(+1.01%)
Feb 12, 2014 12.23 12.36 11.81 11.92 417,518 -0.24(-1.97%)
Feb 11, 2014 12.34 12.48 12.01 12.16 246,145 +0.28(+2.36%)
Feb 10, 2014 11.85 12.05 11.60 11.88 220,708 +0.06(+0.51%)
Feb 07, 2014 11.64 12.04 11.52 11.82 250,923 +0.17(+1.46%)
Feb 06, 2014 11.87 12.21 11.62 11.65 376,920 -0.15(-1.27%)
Feb 05, 2014 12.45 12.91 11.62 11.80 1,414,274 +0.55(+4.89%)
Feb 04, 2014 11.42 11.68 11.09 11.25 173,345 -0.10(-0.88%)
Feb 03, 2014 11.50 12.01 11.32 11.35 342,912 -0.33(-2.83%)
Jan 31, 2014 11.65 11.98 11.39 11.68 308,328 -0.30(-2.50%)
Jan 30, 2014 11.65 12.15 11.57 11.98 255,630 +0.46(+3.99%)
Jan 29, 2014 12.13 12.29 11.40 11.52 798,015 +0.29(+2.58%)
Jan 28, 2014 10.57 11.25 10.36 11.23 336,252 +0.72(+6.85%)
Jan 27, 2014 11.07 11.28 10.11 10.51 642,943 -0.76(-6.74%)
Jan 24, 2014 11.85 12.15 10.99 11.27 525,617 -0.82(-6.78%)
Jan 23, 2014 12.23 12.29 11.81 12.09 206,560 -0.15(-1.23%)
Jan 22, 2014 12.44 12.70 12.00 12.24 226,568 -0.25(-2.00%)
Jan 21, 2014 12.22 12.75 12.01 12.49 291,272 +0.30(+2.46%)
Jan 17, 2014 12.26 12.19 12.19 12.19 411,200 -0.07(-0.57%)
Jan 16, 2014 12.14 12.29 11.94 12.26 286,838 +0.09(+0.74%)
Jan 15, 2014 12.10 12.30 11.92 12.17 321,276 +0.07(+0.58%)
Jan 14, 2014 12.05 12.27 11.90 12.10 289,940 +0.03(+0.25%)
Jan 13, 2014 11.90 12.39 11.74 12.07 532,238 +0.18(+1.51%)
Jan 10, 2014 11.82 11.98 11.43 11.89 338,371 +0.27(+2.32%)
Jan 09, 2014 11.48 11.67 11.27 11.62 218,730 +0.21(+1.84%)
Jan 08, 2014 10.77 11.55 10.59 11.41 411,781 +0.60(+5.55%)
Jan 07, 2014 10.87 10.95 10.55 10.81 326,901 -0.06(-0.55%)
Jan 06, 2014 11.79 11.79 10.75 10.87 496,847 -0.77(-6.62%)
Jan 03, 2014 12.03 12.13 11.21 11.64 469,674 -0.42(-3.48%)
Jan 02, 2014 11.24 12.07 11.08 12.06 426,278 +0.77(+6.82%)
Dec 31, 2013 11.11 11.29 11.29 11.29 341,200 +0.13(+1.16%)
Dec 30, 2013 11.09 11.26 10.96 11.16 325,467 +0.14(+1.27%)
Dec 27, 2013 11.11 11.19 10.73 11.02 276,428 -0.05(-0.45%)
Dec 26, 2013 11.03 11.56 10.84 11.07 361,074 +0.09(+0.82%)
Dec 24, 2013 10.94 11.03 10.60 10.98 321,313 +0.02(+0.18%)
Dec 23, 2013 10.58 11.33 10.45 10.96 1,006,311 +0.46(+4.38%)
Dec 20, 2013 10.16 10.59 10.10 10.50 534,728 +0.37(+3.65%)
Dec 19, 2013 10.20 10.65 10.03 10.13 675,519 -0.40(-3.80%)
Dec 18, 2013 9.840 10.55 9.420 10.53 2,839,986 +1.61(+18.05%)
Dec 17, 2013 9.280 9.280 8.830 8.920 615,580 -0.33(-3.57%)
Dec 16, 2013 8.290 9.660 8.250 9.250 1,449,966 +1.00(+12.12%)
Dec 13, 2013 7.750 8.260 7.720 8.250 686,913 +0.48(+6.18%)
Dec 12, 2013 7.200 7.870 7.130 7.770 466,222 +0.55(+7.62%)
Dec 11, 2013 7.230 7.300 7.000 7.220 500,868 -0.03(-0.41%)
Dec 10, 2013 7.360 7.380 7.150 7.250 320,794 -0.11(-1.49%)
Dec 09, 2013 7.360 7.470 7.200 7.360 269,969 +0.05(+0.68%)
Dec 06, 2013 7.470 7.550 7.200 7.310 0 -0.06(-0.81%)
Dec 05, 2013 7.390 7.500 7.260 7.370 0 +0.01(+0.14%)
Dec 04, 2013 7.490 7.548 7.320 7.360 0 -0.15(-2.00%)
Dec 03, 2013 7.450 7.660 7.360 7.510 0 +0.06(+0.81%)
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.