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

Omeros Corp (NQ: OMER )

3.110 -0.100 (-3.12%)
Streaming Delayed Price Updated: 1:02 PM EDT, Apr 19, 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 (%)
Dec 30, 2022 2.130 2.270 2.120 2.260 598,409 +0.06(+2.96%)
Dec 29, 2022 2.330 2.378 2.180 2.195 908,838 -0.17(-6.99%)
Dec 28, 2022 2.240 2.480 2.220 2.360 783,115 +0.10(+4.42%)
Dec 27, 2022 2.740 2.740 2.250 2.260 625,711 -0.28(-11.02%)
Dec 23, 2022 2.550 3.390 2.280 2.540 4,024,624 -0.01(-0.39%)
Dec 22, 2022 2.130 2.563 2.040 2.550 850,824 +0.40(+18.60%)
Dec 21, 2022 1.830 2.170 1.820 2.150 747,664 +0.31(+16.85%)
Dec 20, 2022 1.810 1.870 1.750 1.840 625,026 +0.09(+5.14%)
Dec 19, 2022 1.820 1.857 1.735 1.750 588,766 -0.04(-2.23%)
Dec 16, 2022 1.920 1.940 1.780 1.790 1,098,726 -0.17(-8.67%)
Dec 15, 2022 1.950 1.980 1.950 1.960 606,075 -0.02(-1.01%)
Dec 14, 2022 2.260 2.260 1.960 1.980 588,977 -0.27(-12.00%)
Dec 13, 2022 2.170 2.390 2.155 2.250 919,152 +0.12(+5.63%)
Dec 12, 2022 2.070 2.181 2.010 2.130 315,449 +0.07(+3.40%)
Dec 09, 2022 2.110 2.181 2.030 2.060 527,839 -0.14(-6.36%)
Dec 08, 2022 2.100 2.300 2.010 2.200 433,588 -0.02(-0.90%)
Dec 07, 2022 2.030 2.240 2.030 2.220 407,756 +0.18(+8.82%)
Dec 06, 2022 2.030 2.115 2.030 2.040 257,955 +0.01(+0.49%)
Dec 05, 2022 2.040 2.080 2.010 2.030 287,257 -0.02(-0.98%)
Dec 02, 2022 2.050 2.150 2.020 2.050 437,658 -0.05(-2.38%)
Dec 01, 2022 2.150 2.290 2.090 2.100 628,739 -0.04(-1.87%)
Nov 30, 2022 2.090 2.190 2.005 2.140 705,496 +0.16(+8.08%)
Nov 29, 2022 2.150 2.180 1.970 1.980 775,455 -0.20(-9.17%)
Nov 28, 2022 2.100 2.280 2.050 2.180 523,379 +0.02(+0.93%)
Nov 25, 2022 2.120 2.680 2.110 2.160 959,953 +0.08(+3.85%)
Nov 23, 2022 2.290 2.316 2.080 2.080 540,437 -0.21(-9.17%)
Nov 22, 2022 2.340 2.340 2.250 2.290 308,141 -0.04(-1.72%)
Nov 21, 2022 2.450 2.580 2.320 2.330 646,511 -0.25(-9.69%)
Nov 18, 2022 2.710 2.845 2.560 2.580 438,805 -0.23(-8.19%)
Nov 17, 2022 2.730 2.930 2.650 2.810 266,283 +0.06(+2.18%)
Nov 16, 2022 2.650 2.820 2.650 2.750 319,331 +0.06(+2.23%)
Nov 15, 2022 2.840 3.010 2.660 2.690 773,350 -0.16(-5.61%)
Nov 14, 2022 2.690 2.920 2.690 2.850 459,054 +0.11(+4.01%)
Nov 11, 2022 2.630 2.910 2.630 2.740 305,453 +0.09(+3.20%)
Nov 10, 2022 3.100 3.120 2.480 2.655 732,938 -0.17(-5.85%)
Nov 09, 2022 3.140 3.150 2.800 2.820 647,786 -0.38(-11.88%)
Nov 08, 2022 3.340 3.460 3.060 3.200 1,100,283 -0.08(-2.44%)
Nov 07, 2022 3.190 3.440 3.050 3.280 231,955 +0.07(+2.18%)
Nov 04, 2022 3.450 3.450 3.110 3.210 286,702 -0.17(-5.03%)
Nov 03, 2022 3.300 3.470 3.260 3.380 71,994 -0.02(-0.59%)
Nov 02, 2022 3.320 3.590 3.290 3.400 152,750 +0.06(+1.80%)
Nov 01, 2022 3.360 3.420 3.290 3.340 107,072 +0.03(+0.91%)
Oct 31, 2022 3.400 3.495 3.310 3.310 183,491 -0.15(-4.34%)
Oct 28, 2022 3.430 3.480 3.300 3.460 144,700 +0.07(+2.06%)
Oct 27, 2022 3.330 3.440 3.250 3.390 119,796 +0.04(+1.19%)
Oct 26, 2022 3.440 3.500 3.269 3.350 229,194 -0.18(-5.10%)
Oct 25, 2022 3.080 3.530 3.080 3.530 444,400 +0.41(+13.14%)
Oct 24, 2022 3.110 3.160 2.970 3.120 226,016 +0.02(+0.65%)
Oct 21, 2022 3.140 3.200 3.020 3.100 176,702 -0.02(-0.64%)
Oct 20, 2022 3.240 3.255 3.100 3.120 237,066 -0.05(-1.58%)
Oct 19, 2022 3.240 3.420 3.130 3.170 432,007 -0.09(-2.76%)
Oct 18, 2022 3.400 3.500 3.260 3.260 266,868 -0.06(-1.81%)
Oct 17, 2022 3.360 3.590 3.280 3.320 536,896 -0.09(-2.64%)
Oct 14, 2022 3.410 3.460 3.210 3.410 178,776 -0.01(-0.29%)
Oct 13, 2022 3.300 3.510 3.210 3.420 126,459 +0.09(+2.70%)
Oct 12, 2022 3.520 3.560 3.295 3.330 320,991 -0.31(-8.52%)
Oct 11, 2022 3.450 3.650 3.310 3.640 521,978 +0.27(+8.01%)
Oct 10, 2022 3.950 3.950 3.360 3.370 452,883 -0.55(-14.03%)
Oct 07, 2022 3.860 3.970 3.530 3.920 630,659 -0.04(-1.01%)
Oct 06, 2022 3.760 4.000 3.750 3.960 177,182 +0.15(+3.94%)
Oct 05, 2022 3.560 3.820 3.485 3.810 173,005 +0.11(+2.97%)
Oct 04, 2022 3.550 3.730 3.390 3.700 584,557 +0.21(+6.02%)
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.