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 (%)
Aug 31, 2011 3.990 4.000 3.870 3.910 94,406 -0.09(-2.25%)
Aug 30, 2011 4.000 4.000 3.820 4.000 32,513 +0.03(+0.76%)
Aug 29, 2011 3.710 4.000 3.579 3.970 61,893 +0.35(+9.67%)
Aug 26, 2011 3.460 3.690 3.450 3.620 50,273 +0.14(+4.02%)
Aug 25, 2011 3.590 3.660 3.470 3.480 35,980 -0.10(-2.79%)
Aug 24, 2011 3.440 3.590 3.430 3.580 30,982 +0.12(+3.47%)
Aug 23, 2011 3.450 3.550 3.410 3.460 43,011 +0.06(+1.76%)
Aug 22, 2011 3.540 3.550 3.360 3.400 79,114 -0.08(-2.30%)
Aug 19, 2011 3.700 4.000 3.320 3.480 186,845 -0.25(-6.70%)
Aug 18, 2011 3.530 3.840 3.510 3.730 55,450 +0.11(+3.04%)
Aug 17, 2011 3.550 3.650 3.460 3.620 71,356 +0.16(+4.62%)
Aug 16, 2011 3.350 3.540 3.300 3.460 47,886 +0.10(+2.98%)
Aug 15, 2011 3.220 3.490 3.220 3.360 75,653 +0.19(+5.99%)
Aug 12, 2011 3.270 3.300 3.160 3.170 49,739 -0.09(-2.76%)
Aug 11, 2011 3.460 3.460 3.250 3.260 32,470 -0.12(-3.55%)
Aug 10, 2011 3.360 3.830 3.350 3.380 23,562 -0.08(-2.31%)
Aug 09, 2011 3.600 3.690 3.350 3.460 103,454 +0.18(+5.49%)
Aug 08, 2011 3.290 3.555 3.170 3.280 109,155 -0.16(-4.65%)
Aug 05, 2011 3.660 3.690 3.420 3.440 62,935 -0.18(-4.97%)
Aug 04, 2011 3.750 3.750 3.600 3.620 48,480 -0.15(-3.98%)
Aug 03, 2011 3.830 3.900 3.750 3.770 52,874 -0.05(-1.31%)
Aug 02, 2011 4.030 4.030 3.820 3.820 37,858 -0.21(-5.21%)
Aug 01, 2011 4.060 4.060 3.948 4.030 33,126 -0.03(-0.74%)
Jul 29, 2011 3.970 4.060 3.970 4.060 14,467 +0.08(+2.01%)
Jul 28, 2011 4.010 4.040 3.960 3.980 36,111 +0.00(+0.00%)
Jul 27, 2011 4.000 4.100 3.950 3.980 88,136 -0.04(-1.00%)
Jul 26, 2011 4.060 4.060 3.970 4.020 51,530 -0.05(-1.23%)
Jul 25, 2011 4.120 4.130 4.010 4.070 33,689 -0.09(-2.16%)
Jul 22, 2011 4.200 4.200 4.110 4.160 18,828 +0.01(+0.24%)
Jul 21, 2011 4.154 4.190 4.110 4.150 18,676 -0.02(-0.48%)
Jul 20, 2011 4.200 4.200 4.050 4.170 33,137 +0.00(+0.00%)
Jul 19, 2011 4.020 4.180 4.000 4.170 44,584 +0.14(+3.47%)
Jul 18, 2011 4.100 4.100 4.000 4.030 55,931 -0.11(-2.66%)
Jul 15, 2011 4.180 4.180 4.130 4.140 15,970 -0.01(-0.24%)
Jul 14, 2011 4.180 4.230 4.130 4.150 23,405 +0.01(+0.24%)
Jul 13, 2011 4.200 4.300 4.140 4.140 27,640 -0.03(-0.72%)
Jul 12, 2011 4.050 4.290 4.000 4.170 64,723 +0.16(+3.99%)
Jul 11, 2011 4.150 4.160 4.000 4.010 41,985 -0.20(-4.75%)
Jul 08, 2011 4.370 4.370 4.130 4.210 38,391 +0.04(+0.96%)
Jul 07, 2011 4.010 4.170 4.000 4.170 74,519 +0.09(+2.21%)
Jul 06, 2011 4.370 4.370 4.070 4.080 48,069 +0.04(+0.99%)
Jul 05, 2011 4.060 4.070 4.000 4.040 71,926 -0.05(-1.22%)
Jul 01, 2011 4.150 4.160 4.030 4.090 67,063 -0.03(-0.73%)
Jun 30, 2011 4.310 4.330 4.110 4.120 64,067 -0.20(-4.63%)
Jun 29, 2011 4.280 4.320 4.200 4.320 46,006 +0.05(+1.17%)
Jun 28, 2011 4.360 4.480 4.170 4.270 63,310 -0.04(-0.93%)
Jun 27, 2011 4.450 4.560 4.210 4.310 85,017 -0.19(-4.22%)
Jun 24, 2011 4.680 4.800 4.310 4.500 2,569,686 -0.19(-4.05%)
Jun 23, 2011 4.300 4.990 4.300 4.690 199,556 +0.41(+9.58%)
Jun 22, 2011 4.050 4.300 4.000 4.280 84,891 +0.20(+4.90%)
Jun 21, 2011 4.070 4.140 4.030 4.080 63,588 +0.06(+1.49%)
Jun 20, 2011 4.050 4.110 3.970 4.020 66,876 +0.01(+0.25%)
Jun 17, 2011 4.110 4.200 4.000 4.010 122,505 -0.07(-1.72%)
Jun 16, 2011 4.020 4.150 4.020 4.080 42,604 +0.08(+2.00%)
Jun 15, 2011 4.060 4.130 3.940 4.000 99,041 -0.11(-2.68%)
Jun 14, 2011 4.000 4.230 3.930 4.110 123,145 +0.16(+4.05%)
Jun 13, 2011 4.110 4.250 3.930 3.950 112,835 -0.16(-3.89%)
Jun 10, 2011 4.210 4.270 4.080 4.110 122,351 -0.09(-2.14%)
Jun 09, 2011 4.260 4.380 4.150 4.200 63,865 -0.05(-1.18%)
Jun 08, 2011 4.420 4.420 4.200 4.250 70,495 -0.20(-4.49%)
Jun 07, 2011 4.520 4.550 4.430 4.450 59,368 -0.05(-1.11%)
Jun 06, 2011 4.470 4.640 4.290 4.500 136,240 +0.05(+1.12%)
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.