Skip to main content

Omeros Corp (NQ: OMER )

3.450 +0.030 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.580 2.790 2.560 2.750 510,452 +0.09(+3.38%)
Jun 29, 2022 3.020 3.020 2.655 2.660 811,504 -0.30(-10.14%)
Jun 28, 2022 3.190 3.190 2.800 2.960 1,386,381 -0.22(-6.92%)
Jun 27, 2022 2.620 3.210 2.480 3.180 1,825,142 +0.57(+21.84%)
Jun 24, 2022 2.700 2.850 2.610 2.610 6,817,269 -0.04(-1.32%)
Jun 23, 2022 2.900 3.050 2.570 2.645 1,881,105 -0.31(-10.34%)
Jun 22, 2022 2.150 2.985 2.150 2.950 2,994,879 +0.76(+34.70%)
Jun 21, 2022 2.020 2.265 2.020 2.190 1,409,096 +0.19(+9.50%)
Jun 17, 2022 1.920 2.070 1.910 2.000 1,922,727 +0.08(+4.17%)
Jun 16, 2022 2.000 2.030 1.855 1.920 1,395,103 -0.13(-6.34%)
Jun 15, 2022 2.000 2.070 1.939 2.050 1,237,961 +0.10(+5.13%)
Jun 14, 2022 2.020 2.035 1.920 1.950 896,849 -0.07(-3.47%)
Jun 13, 2022 2.000 2.060 1.940 2.020 1,332,532 -0.07(-3.35%)
Jun 10, 2022 2.070 2.160 2.030 2.090 1,077,807 -0.05(-2.34%)
Jun 09, 2022 2.210 2.210 2.050 2.140 1,104,989 -0.04(-1.83%)
Jun 08, 2022 2.300 2.310 2.150 2.180 952,549 -0.24(-9.92%)
Jun 07, 2022 2.190 2.530 2.180 2.420 1,418,685 +0.23(+10.50%)
Jun 06, 2022 2.520 2.590 2.180 2.190 1,377,524 -0.31(-12.40%)
Jun 03, 2022 2.310 2.560 2.310 2.500 1,308,000 +0.16(+6.84%)
Jun 02, 2022 2.440 2.498 2.320 2.340 769,115 -0.08(-3.31%)
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.