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

Omeros Corp (NQ: OMER )

3.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2013 10.04 10.24 9.600 10.00 0 -0.10(-0.99%)
Oct 30, 2013 10.49 10.65 9.850 10.10 669,194 -0.37(-3.53%)
Oct 29, 2013 10.73 10.92 10.35 10.47 0 -0.27(-2.51%)
Oct 28, 2013 10.86 11.23 10.57 10.74 0 -0.15(-1.38%)
Oct 25, 2013 11.46 11.64 10.82 10.89 0 -0.47(-4.14%)
Oct 24, 2013 10.70 11.63 10.55 11.36 578,729 +0.60(+5.58%)
Oct 23, 2013 11.04 11.06 10.63 10.76 0 -0.29(-2.62%)
Oct 22, 2013 10.93 11.25 10.70 11.05 634,317 +0.18(+1.66%)
Oct 21, 2013 11.41 11.75 10.29 10.87 1,008,522 -0.54(-4.73%)
Oct 18, 2013 12.18 12.21 11.28 11.41 795,262 -0.72(-5.94%)
Oct 17, 2013 12.26 12.40 11.86 12.13 630,972 +0.34(+2.88%)
Oct 16, 2013 11.80 11.96 11.35 11.79 678,532 +0.07(+0.60%)
Oct 15, 2013 11.66 12.55 11.56 11.72 911,168 +0.19(+1.65%)
Oct 14, 2013 11.57 11.85 11.19 11.53 508,853 -0.25(-2.12%)
Oct 11, 2013 12.00 12.39 11.54 11.78 0 -0.32(-2.64%)
Oct 10, 2013 11.47 12.47 11.45 12.10 953,472 +0.77(+6.80%)
Oct 09, 2013 11.94 11.99 10.77 11.33 0 -0.72(-5.98%)
Oct 08, 2013 13.25 13.50 11.82 12.05 1,873,460 -1.11(-8.43%)
Oct 07, 2013 12.98 13.33 12.65 13.16 0 +0.02(+0.15%)
Oct 04, 2013 12.72 13.76 12.41 13.14 3,151,828 -0.09(-0.68%)
Oct 03, 2013 11.85 13.29 11.61 13.23 8,656,535 +2.04(+18.23%)
Oct 02, 2013 10.20 11.67 9.910 11.19 3,992,801 +1.51(+15.60%)
Oct 01, 2013 9.750 10.08 9.326 9.680 806,911 -0.18(-1.83%)
Sep 27, 2013 10.00 10.60 9.791 9.860 0 -0.15(-1.50%)
Sep 26, 2013 9.590 10.02 9.420 10.01 1,692,231 +0.64(+6.83%)
Sep 25, 2013 9.080 9.900 8.950 9.370 2,152,950 +0.31(+3.42%)
Sep 24, 2013 9.170 9.650 8.830 9.060 2,403,421 -0.12(-1.31%)
Sep 23, 2013 7.240 9.780 7.150 9.180 8,077,481 +2.02(+28.21%)
Sep 20, 2013 7.800 7.819 7.110 7.160 0 -0.58(-7.49%)
Sep 19, 2013 7.280 8.050 7.200 7.740 1,584,567 +0.49(+6.76%)
Sep 18, 2013 7.590 7.730 7.100 7.250 1,447,639 -0.37(-4.86%)
Sep 17, 2013 8.250 8.420 7.530 7.620 3,997,926 -0.94(-10.98%)
Sep 16, 2013 5.630 8.640 5.090 8.560 13,484,118 +3.47(+68.17%)
Sep 13, 2013 5.160 5.200 5.030 5.090 94,600 -0.04(-0.78%)
Sep 12, 2013 5.250 5.403 5.120 5.130 0 -0.08(-1.54%)
Sep 11, 2013 5.310 5.340 4.990 5.210 0 -0.13(-2.43%)
Sep 10, 2013 5.310 5.410 5.160 5.340 201,503 +0.09(+1.71%)
Sep 09, 2013 5.150 5.340 5.150 5.250 0 +0.10(+1.94%)
Sep 06, 2013 5.310 5.310 5.090 5.150 0 -0.12(-2.28%)
Sep 05, 2013 5.340 5.490 5.210 5.270 0 -0.05(-0.94%)
Sep 04, 2013 5.170 5.320 5.070 5.320 0 +0.16(+3.10%)
Sep 03, 2013 5.100 5.470 5.010 5.160 0 +0.13(+2.58%)
Aug 30, 2013 5.130 5.177 4.950 5.030 0 -0.11(-2.14%)
Aug 29, 2013 5.080 5.230 5.000 5.140 152,751 +0.05(+0.98%)
Aug 28, 2013 5.110 5.270 5.040 5.090 173,522 -0.03(-0.59%)
Aug 27, 2013 5.070 5.180 4.950 5.120 214,615 -0.01(-0.19%)
Aug 26, 2013 4.950 5.340 4.950 5.130 0 +0.22(+4.48%)
Aug 23, 2013 5.300 5.310 4.850 4.910 0 -0.40(-7.53%)
Aug 22, 2013 5.060 5.500 5.060 5.310 149,223 +0.26(+5.15%)
Aug 21, 2013 4.880 5.100 4.880 5.050 141,799 +0.14(+2.85%)
Aug 20, 2013 4.940 4.978 4.800 4.910 105,401 -0.04(-0.81%)
Aug 19, 2013 5.070 5.270 4.950 4.950 176,216 -0.12(-2.37%)
Aug 16, 2013 4.760 5.120 4.760 5.070 0 +0.32(+6.74%)
Aug 15, 2013 4.920 5.000 4.750 4.750 269,753 -0.22(-4.43%)
Aug 14, 2013 5.070 5.110 4.920 4.970 141,979 -0.12(-2.36%)
Aug 13, 2013 5.270 5.270 5.030 5.090 201,416 -0.16(-3.05%)
Aug 12, 2013 5.530 5.635 5.210 5.250 217,834 -0.38(-6.75%)
Aug 09, 2013 5.640 5.740 5.605 5.630 74,230 -0.03(-0.53%)
Aug 08, 2013 5.590 5.800 5.450 5.660 142,309 -0.10(-1.74%)
Aug 07, 2013 5.940 5.940 5.740 5.760 95,373 -0.23(-3.84%)
Aug 06, 2013 6.040 6.100 5.860 5.990 150,925 -0.05(-0.83%)
Aug 05, 2013 5.760 6.175 5.760 6.040 326,057 +0.34(+5.96%)
Aug 02, 2013 5.560 5.805 5.320 5.700 692,123 +0.10(+1.79%)
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.