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

Omeros Corp (NQ: OMER )

3.040 -0.050 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2013 5.470 5.510 5.330 5.460 86,096 -0.03(-0.55%)
Jan 30, 2013 5.700 5.700 5.415 5.490 147,386 -0.21(-3.68%)
Jan 29, 2013 5.770 5.770 5.570 5.700 45,725 -0.02(-0.35%)
Jan 28, 2013 5.710 5.770 5.580 5.720 128,020 +0.01(+0.18%)
Jan 25, 2013 5.570 5.740 5.560 5.710 54,742 +0.14(+2.51%)
Jan 24, 2013 5.700 5.880 5.510 5.570 177,814 -0.13(-2.28%)
Jan 23, 2013 5.700 5.770 5.610 5.700 98,987 +0.01(+0.18%)
Jan 22, 2013 5.910 5.950 5.600 5.690 264,466 +0.04(+0.71%)
Jan 18, 2013 5.880 5.880 5.615 5.650 205,871 -0.24(-4.07%)
Jan 17, 2013 5.930 6.050 5.800 5.890 99,178 +0.00(+0.00%)
Jan 16, 2013 6.050 6.200 5.860 5.890 188,574 -0.15(-2.48%)
Jan 15, 2013 6.150 6.150 5.920 6.040 212,131 -0.11(-1.79%)
Jan 14, 2013 6.280 6.385 6.130 6.150 134,931 +0.02(+0.33%)
Jan 11, 2013 6.350 6.350 6.070 6.130 93,436 -0.16(-2.54%)
Jan 10, 2013 6.380 6.490 6.275 6.290 106,519 +0.02(+0.32%)
Jan 09, 2013 6.330 6.520 6.260 6.270 136,504 +0.02(+0.32%)
Jan 08, 2013 6.130 6.390 6.060 6.250 218,962 +0.18(+2.97%)
Jan 07, 2013 5.860 6.180 5.860 6.070 226,835 +0.22(+3.76%)
Jan 04, 2013 5.630 6.170 5.540 5.850 500,850 +0.31(+5.60%)
Jan 03, 2013 5.400 5.710 5.280 5.540 188,252 +0.15(+2.78%)
Jan 02, 2013 5.295 6.000 5.190 5.390 373,230 +0.20(+3.85%)
Dec 31, 2012 5.340 5.390 5.080 5.190 439,816 -0.13(-2.44%)
Dec 28, 2012 5.760 5.850 5.115 5.320 947,402 -0.52(-8.90%)
Dec 27, 2012 5.970 6.070 5.770 5.840 91,631 -0.16(-2.67%)
Dec 26, 2012 6.070 6.205 5.950 6.000 162,998 -0.08(-1.32%)
Dec 24, 2012 6.160 6.190 5.880 6.080 101,140 -0.12(-1.94%)
Dec 21, 2012 6.340 6.340 6.050 6.200 332,740 -0.15(-2.36%)
Dec 20, 2012 6.560 6.560 6.260 6.350 153,174 -0.22(-3.35%)
Dec 19, 2012 6.580 6.830 6.430 6.570 201,410 -0.03(-0.45%)
Dec 18, 2012 6.690 6.690 6.510 6.600 148,007 -0.06(-0.90%)
Dec 17, 2012 6.510 6.775 6.380 6.660 181,303 +0.15(+2.30%)
Dec 14, 2012 6.820 6.890 6.500 6.510 297,794 -0.32(-4.69%)
Dec 13, 2012 7.000 7.080 6.700 6.830 136,273 -0.19(-2.71%)
Dec 12, 2012 7.270 7.270 6.920 7.020 86,413 -0.22(-3.04%)
Dec 11, 2012 7.250 7.350 7.110 7.240 156,695 +0.04(+0.56%)
Dec 10, 2012 6.970 7.250 6.840 7.200 88,394 +0.30(+4.35%)
Dec 07, 2012 7.330 7.340 6.810 6.900 111,743 -0.43(-5.87%)
Dec 06, 2012 7.340 7.680 7.170 7.330 111,850 +0.04(+0.55%)
Dec 05, 2012 7.290 7.330 7.000 7.290 101,492 +0.01(+0.14%)
Dec 04, 2012 7.910 7.910 7.240 7.280 170,459 -0.20(-2.67%)
Nov 30, 2012 7.390 7.520 7.210 7.480 106,723 +0.12(+1.63%)
Nov 29, 2012 7.410 7.520 7.180 7.360 195,984 +0.01(+0.14%)
Nov 28, 2012 7.070 7.410 6.950 7.350 171,610 +0.23(+3.23%)
Nov 27, 2012 7.040 7.260 6.920 7.120 77,656 +0.06(+0.85%)
Nov 26, 2012 7.360 7.720 6.740 7.060 284,335 -0.30(-4.08%)
Nov 23, 2012 7.180 7.370 7.070 7.360 142,766 +0.18(+2.51%)
Nov 21, 2012 7.050 7.419 6.820 7.180 181,229 +0.22(+3.16%)
Nov 20, 2012 6.580 7.090 6.540 6.960 187,383 +0.35(+5.30%)
Nov 19, 2012 6.480 6.860 6.410 6.610 189,251 +0.25(+3.93%)
Nov 16, 2012 6.170 6.588 5.980 6.360 271,869 +0.15(+2.47%)
Nov 15, 2012 6.240 6.470 5.860 6.206 280,617 -0.05(-0.86%)
Nov 14, 2012 6.600 6.760 5.870 6.260 475,769 -0.36(-5.44%)
Nov 13, 2012 6.650 7.000 6.600 6.620 462,439 -0.37(-5.29%)
Nov 12, 2012 8.240 8.240 6.940 6.990 430,611 -1.23(-14.96%)
Nov 09, 2012 8.350 8.620 8.090 8.220 234,196 -0.21(-2.49%)
Nov 08, 2012 8.940 9.110 8.400 8.430 209,928 -0.52(-5.81%)
Nov 07, 2012 8.960 9.120 8.660 8.950 317,493 -0.11(-1.21%)
Nov 06, 2012 9.120 9.380 9.010 9.060 143,391 +0.06(+0.67%)
Nov 05, 2012 9.370 9.650 8.950 9.000 226,038 -0.36(-3.85%)
Nov 02, 2012 9.880 9.890 9.330 9.361 132,221 -0.48(-4.87%)
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.