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

Omeros Corp (NQ: OMER )

3.210 -0.130 (-3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2011 3.910 3.960 3.900 3.950 20,775 +0.00(+0.00%)
Oct 28, 2011 3.950 3.950 3.900 3.950 7,100 -0.01(-0.25%)
Oct 27, 2011 4.030 4.030 3.926 3.960 5,527 +0.01(+0.25%)
Oct 26, 2011 3.930 3.980 3.930 3.950 12,800 -0.04(-1.00%)
Oct 25, 2011 3.910 4.060 3.900 3.990 32,845 +0.05(+1.27%)
Oct 24, 2011 3.900 3.960 3.810 3.940 21,695 +0.01(+0.25%)
Oct 21, 2011 3.750 3.950 3.750 3.930 25,870 +0.11(+2.88%)
Oct 20, 2011 3.810 3.860 3.710 3.820 32,698 -0.05(-1.29%)
Oct 19, 2011 3.850 3.920 3.840 3.870 10,373 -0.03(-0.77%)
Oct 18, 2011 3.910 3.940 3.780 3.900 19,768 +0.00(+0.00%)
Oct 17, 2011 3.910 4.040 3.890 3.900 88,366 -0.01(-0.26%)
Oct 14, 2011 3.970 4.030 3.880 3.910 41,231 -0.11(-2.74%)
Oct 13, 2011 4.000 4.070 3.880 4.020 16,170 -0.04(-0.99%)
Oct 12, 2011 4.110 4.110 3.910 4.060 46,383 -0.05(-1.22%)
Oct 11, 2011 4.090 4.150 3.880 4.110 55,341 -0.04(-0.96%)
Oct 10, 2011 4.060 4.150 4.020 4.150 48,596 +0.10(+2.47%)
Oct 07, 2011 3.910 4.050 3.900 4.050 11,800 +0.04(+1.00%)
Oct 06, 2011 3.930 4.040 3.930 4.010 12,400 +0.06(+1.52%)
Oct 05, 2011 3.840 4.000 3.800 3.950 31,772 +0.00(+0.00%)
Oct 04, 2011 4.040 4.040 3.710 3.950 47,900 -0.02(-0.50%)
Oct 03, 2011 3.920 4.060 3.700 3.970 61,130 -0.08(-1.98%)
Sep 30, 2011 4.070 4.259 3.990 4.050 24,500 +0.04(+1.00%)
Sep 29, 2011 4.090 4.090 4.000 4.010 8,166 +0.01(+0.25%)
Sep 28, 2011 3.960 4.120 3.950 4.000 13,250 -0.02(-0.50%)
Sep 27, 2011 3.880 4.130 3.880 4.020 20,182 +0.18(+4.69%)
Sep 26, 2011 3.840 4.000 3.830 3.840 19,221 +0.07(+1.86%)
Sep 23, 2011 3.870 3.900 3.750 3.770 27,107 -0.13(-3.33%)
Sep 22, 2011 4.010 4.045 3.810 3.900 53,873 -0.24(-5.80%)
Sep 21, 2011 4.250 4.300 4.090 4.140 22,720 -0.13(-3.04%)
Sep 20, 2011 3.850 4.350 3.850 4.270 69,163 +0.42(+10.91%)
Sep 19, 2011 3.660 3.880 3.660 3.850 62,171 +0.15(+4.05%)
Sep 16, 2011 3.716 3.880 3.640 3.700 95,010 -0.02(-0.54%)
Sep 15, 2011 3.690 3.780 3.630 3.720 48,063 -0.06(-1.59%)
Sep 14, 2011 3.710 3.780 3.680 3.780 37,686 +0.08(+2.16%)
Sep 13, 2011 3.661 3.780 3.600 3.700 29,360 +0.02(+0.54%)
Sep 12, 2011 3.670 3.840 3.620 3.680 45,816 -0.06(-1.60%)
Sep 09, 2011 3.870 3.870 3.660 3.740 25,880 -0.08(-2.09%)
Sep 08, 2011 3.950 4.040 3.810 3.820 42,256 -0.10(-2.55%)
Sep 07, 2011 3.680 3.920 3.620 3.920 9,629 +0.21(+5.66%)
Sep 06, 2011 3.770 3.910 3.690 3.710 38,988 -0.18(-4.63%)
Sep 02, 2011 3.890 3.960 3.820 3.890 31,344 -0.02(-0.51%)
Sep 01, 2011 3.900 3.950 3.820 3.910 29,201 +0.00(+0.00%)
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%)
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.