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

Omeros Corp (NQ: OMER )

3.150 +0.090 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Jan 03, 2011 8.300 8.530 8.290 8.500 38,287 +0.26(+3.16%)
Dec 31, 2010 8.370 8.390 8.240 8.240 61,100 -0.12(-1.44%)
Dec 30, 2010 8.230 8.470 8.210 8.360 83,021 +0.15(+1.83%)
Dec 29, 2010 8.060 8.210 7.990 8.210 58,364 +0.19(+2.37%)
Dec 28, 2010 7.970 8.060 7.910 8.020 56,344 +0.03(+0.38%)
Dec 27, 2010 7.890 8.079 7.870 7.990 57,863 +0.10(+1.27%)
Dec 23, 2010 7.840 7.940 7.830 7.890 19,514 +0.03(+0.38%)
Dec 22, 2010 7.960 7.960 7.730 7.860 41,020 -0.08(-1.01%)
Dec 21, 2010 8.060 8.060 7.900 7.940 41,035 -0.06(-0.75%)
Dec 20, 2010 8.080 8.100 7.870 8.000 46,740 +0.00(+0.00%)
Dec 17, 2010 7.980 8.060 7.650 8.000 232,845 +0.00(+0.00%)
Dec 16, 2010 8.000 8.050 7.830 8.000 113,083 -0.03(-0.37%)
Dec 15, 2010 8.010 8.050 8.000 8.030 35,425 +0.03(+0.37%)
Dec 14, 2010 8.000 8.010 7.870 8.000 40,602 +0.04(+0.50%)
Dec 13, 2010 8.070 8.070 7.870 7.960 38,959 -0.04(-0.50%)
Dec 10, 2010 8.200 8.200 8.000 8.000 56,239 -0.17(-2.08%)
Dec 09, 2010 8.290 8.290 8.060 8.170 46,189 -0.06(-0.73%)
Dec 08, 2010 8.160 8.280 8.110 8.230 13,886 +0.11(+1.35%)
Dec 07, 2010 8.210 8.210 8.010 8.120 46,687 +0.02(+0.25%)
Dec 06, 2010 8.140 8.190 7.940 8.100 43,554 -0.08(-0.98%)
Dec 03, 2010 8.130 8.220 8.050 8.180 31,809 -0.01(-0.12%)
Dec 02, 2010 8.300 8.330 8.150 8.190 23,488 -0.09(-1.09%)
Dec 01, 2010 8.290 8.370 8.150 8.280 44,486 +0.17(+2.10%)
Nov 30, 2010 8.250 8.340 8.080 8.110 170,430 -0.19(-2.29%)
Nov 29, 2010 8.340 8.380 8.250 8.300 43,456 -0.01(-0.12%)
Nov 26, 2010 8.240 8.340 8.240 8.310 11,051 -0.01(-0.12%)
Nov 24, 2010 8.300 8.320 8.320 8.320 39,969 +0.10(+1.22%)
Nov 23, 2010 8.210 8.300 8.200 8.220 20,603 -0.08(-0.96%)
Nov 22, 2010 8.290 8.300 8.160 8.300 16,069 +0.01(+0.12%)
Nov 19, 2010 8.240 8.310 8.190 8.290 52,895 +0.06(+0.73%)
Nov 18, 2010 8.200 8.290 8.112 8.230 43,076 +0.16(+1.98%)
Nov 17, 2010 8.130 8.300 8.020 8.070 47,351 -0.01(-0.12%)
Nov 16, 2010 7.990 8.200 7.950 8.080 60,860 +0.04(+0.50%)
Nov 15, 2010 7.950 8.380 7.760 8.040 74,423 -0.13(-1.59%)
Nov 12, 2010 8.190 8.350 8.150 8.170 46,769 -0.09(-1.09%)
Nov 11, 2010 7.900 8.320 7.900 8.260 67,328 +0.26(+3.25%)
Nov 10, 2010 8.060 8.140 7.880 8.000 46,556 -0.03(-0.37%)
Nov 09, 2010 8.100 8.220 7.811 8.030 56,550 +0.01(+0.12%)
Nov 08, 2010 7.690 8.050 7.600 8.020 58,445 +0.26(+3.35%)
Nov 05, 2010 8.180 8.200 7.630 7.760 134,614 -0.39(-4.79%)
Nov 04, 2010 8.140 8.160 7.990 8.150 93,299 +0.13(+1.62%)
Nov 03, 2010 8.070 8.180 7.860 8.020 31,098 +0.02(+0.25%)
Nov 02, 2010 8.090 8.180 7.950 8.000 70,422 +0.00(+0.00%)
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.