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

Omeros Corp (NQ: OMER )

3.150 +0.020 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 30, 2010 7.240 7.430 7.120 7.250 51,994 -0.12(-1.63%)
Jul 29, 2010 7.660 7.660 7.052 7.370 105,578 -0.01(-0.14%)
Jul 28, 2010 7.500 7.580 7.250 7.380 34,078 -0.12(-1.60%)
Jul 27, 2010 7.580 7.580 7.330 7.500 39,634 +0.00(+0.00%)
Jul 26, 2010 7.650 7.650 7.230 7.500 73,262 +0.00(+0.00%)
Jul 23, 2010 7.450 7.670 7.330 7.500 94,188 +0.00(+0.00%)
Jul 22, 2010 7.440 7.630 7.200 7.500 72,397 +0.11(+1.49%)
Jul 21, 2010 8.130 8.130 7.289 7.390 111,943 -0.74(-9.10%)
Jul 20, 2010 8.120 8.280 8.010 8.130 43,546 -0.05(-0.61%)
Jul 19, 2010 8.310 8.310 7.900 8.180 46,604 +0.00(+0.00%)
Jul 16, 2010 8.700 8.740 8.070 8.180 89,838 -0.54(-6.19%)
Jul 15, 2010 8.750 8.990 8.500 8.720 109,679 +0.03(+0.35%)
Jul 14, 2010 8.710 8.800 8.500 8.690 115,656 -0.08(-0.91%)
Jul 13, 2010 8.010 8.920 7.890 8.770 222,846 +0.88(+11.15%)
Jul 12, 2010 7.600 8.050 7.550 7.890 87,187 -0.02(-0.25%)
Jul 09, 2010 7.990 7.990 7.661 7.910 34,133 +0.00(+0.00%)
Jul 08, 2010 7.990 7.990 7.180 7.910 114,160 +0.35(+4.63%)
Jul 07, 2010 7.140 7.580 7.140 7.560 97,936 +0.34(+4.71%)
Jul 06, 2010 7.240 7.330 7.050 7.220 81,894 +0.07(+0.98%)
Jul 02, 2010 7.300 7.300 7.090 7.150 50,283 -0.07(-0.97%)
Jul 01, 2010 7.460 7.460 7.220 7.220 80,583 -0.20(-2.70%)
Jun 30, 2010 7.580 7.590 7.310 7.420 61,016 -0.15(-1.98%)
Jun 29, 2010 7.630 7.800 7.120 7.570 202,336 -0.15(-1.94%)
Jun 25, 2010 6.630 7.730 6.350 7.720 1,628,015 +1.10(+16.62%)
Jun 24, 2010 6.450 6.650 6.380 6.620 137,470 +0.24(+3.76%)
Jun 23, 2010 6.190 6.380 6.100 6.380 61,934 +0.20(+3.24%)
Jun 22, 2010 6.020 6.200 6.020 6.180 56,796 +0.12(+1.98%)
Jun 21, 2010 6.100 6.100 5.890 6.060 39,009 -0.02(-0.33%)
Jun 18, 2010 5.870 6.100 5.820 6.080 97,824 +0.25(+4.29%)
Jun 17, 2010 5.770 5.890 5.770 5.830 5,512 -0.04(-0.68%)
Jun 16, 2010 5.960 5.960 5.800 5.870 9,149 -0.13(-2.17%)
Jun 15, 2010 5.980 6.000 5.670 6.000 64,069 +0.13(+2.21%)
Jun 14, 2010 5.600 5.980 5.320 5.870 46,046 +0.31(+5.58%)
Jun 11, 2010 5.580 5.590 5.471 5.560 19,257 +0.02(+0.36%)
Jun 10, 2010 5.520 5.540 5.400 5.540 35,884 +0.10(+1.84%)
Jun 09, 2010 5.550 5.560 5.400 5.440 16,572 -0.05(-0.91%)
Jun 08, 2010 5.420 5.540 5.400 5.490 18,736 +0.05(+0.92%)
Jun 07, 2010 5.490 5.520 5.400 5.440 17,820 +0.09(+1.68%)
Jun 04, 2010 5.410 5.580 5.320 5.350 38,532 -0.27(-4.80%)
Jun 03, 2010 5.440 5.670 5.310 5.620 29,046 +0.16(+2.93%)
Jun 02, 2010 5.640 5.640 5.340 5.460 70,728 -0.06(-1.09%)
Jun 01, 2010 5.840 5.840 5.520 5.520 44,528 -0.40(-6.76%)
May 28, 2010 5.910 5.940 5.460 5.920 143,249 +0.01(+0.17%)
May 27, 2010 5.480 5.930 5.480 5.910 32,445 +0.54(+10.06%)
May 26, 2010 5.590 5.590 5.370 5.370 22,237 -0.20(-3.59%)
May 25, 2010 5.230 5.780 5.020 5.570 109,624 +0.33(+6.30%)
May 24, 2010 5.290 5.360 5.100 5.240 65,674 -0.06(-1.13%)
May 21, 2010 5.430 5.540 5.250 5.300 159,782 -0.16(-2.93%)
May 20, 2010 5.477 5.520 5.430 5.460 76,069 -0.04(-0.73%)
May 19, 2010 5.500 5.620 5.500 5.500 38,234 +0.00(+0.00%)
May 18, 2010 5.910 5.920 5.500 5.500 74,603 -0.31(-5.34%)
May 17, 2010 6.040 6.040 5.800 5.810 48,353 -0.17(-2.84%)
May 14, 2010 6.040 6.150 5.910 5.980 42,917 -0.12(-1.97%)
May 13, 2010 6.132 6.132 6.050 6.100 13,413 -0.02(-0.33%)
May 12, 2010 6.300 6.300 5.980 6.120 44,499 -0.18(-2.86%)
May 11, 2010 6.271 6.300 6.200 6.300 17,933 +0.02(+0.32%)
May 10, 2010 6.050 6.280 5.900 6.280 38,608 +0.50(+8.65%)
May 07, 2010 5.940 6.000 5.760 5.780 25,911 -0.19(-3.18%)
May 06, 2010 5.980 6.150 5.950 5.970 27,566 -0.05(-0.83%)
May 05, 2010 5.970 6.280 5.810 6.020 40,663 -0.11(-1.79%)
May 04, 2010 6.170 6.170 6.080 6.130 42,300 +0.03(+0.49%)
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.