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

Omeros Corp (NQ: OMER )

3.150 UNCHANGED
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 (%)
Mar 31, 2023 4.480 4.660 4.420 4.650 264,912 +0.21(+4.73%)
Mar 30, 2023 4.600 4.600 4.150 4.440 361,762 -0.09(-1.99%)
Mar 29, 2023 4.160 4.590 4.160 4.530 423,066 +0.39(+9.42%)
Mar 28, 2023 4.070 4.251 3.930 4.140 296,269 +0.11(+2.73%)
Mar 27, 2023 3.880 4.040 3.610 4.030 515,945 +0.17(+4.40%)
Mar 24, 2023 3.620 3.880 3.510 3.860 210,246 +0.17(+4.61%)
Mar 23, 2023 3.610 3.780 3.610 3.690 222,786 +0.10(+2.79%)
Mar 22, 2023 3.630 3.750 3.410 3.590 234,163 +0.01(+0.28%)
Mar 21, 2023 3.260 3.630 3.250 3.580 255,314 +0.33(+10.15%)
Mar 20, 2023 3.510 3.550 3.210 3.250 376,529 -0.29(-8.19%)
Mar 17, 2023 3.920 3.930 3.510 3.540 441,364 -0.39(-9.92%)
Mar 16, 2023 3.710 4.020 3.631 3.930 247,424 +0.17(+4.52%)
Mar 15, 2023 3.700 3.870 3.700 3.760 297,617 -0.01(-0.27%)
Mar 14, 2023 3.060 3.840 3.051 3.770 713,830 +0.32(+9.28%)
Mar 13, 2023 3.280 3.490 3.280 3.450 308,213 +0.19(+5.83%)
Mar 10, 2023 3.670 3.670 3.230 3.260 732,592 -0.40(-10.93%)
Mar 09, 2023 3.810 3.870 3.530 3.660 264,323 -0.11(-2.92%)
Mar 08, 2023 3.700 3.775 3.510 3.770 256,353 +0.08(+2.17%)
Mar 07, 2023 3.600 3.800 3.600 3.690 345,028 +0.09(+2.50%)
Mar 06, 2023 3.840 3.850 3.590 3.600 192,359 -0.25(-6.49%)
Mar 03, 2023 3.810 3.900 3.760 3.850 210,303 +0.04(+1.05%)
Mar 02, 2023 3.610 3.830 3.500 3.810 175,612 +0.27(+7.63%)
Mar 01, 2023 3.730 3.830 3.520 3.540 413,484 -0.23(-6.10%)
Feb 28, 2023 3.910 3.948 3.765 3.770 270,970 -0.12(-3.08%)
Feb 27, 2023 3.740 3.925 3.690 3.890 239,651 +0.10(+2.64%)
Feb 24, 2023 3.960 4.020 3.780 3.790 347,269 -0.09(-2.32%)
Feb 23, 2023 4.120 4.150 3.855 3.880 347,307 -0.20(-4.90%)
Feb 22, 2023 4.090 4.310 4.045 4.080 333,925 -0.09(-2.16%)
Feb 21, 2023 4.420 4.460 4.145 4.170 423,580 -0.31(-6.92%)
Feb 17, 2023 4.560 4.620 4.420 4.480 422,787 -0.08(-1.75%)
Feb 16, 2023 4.620 4.680 4.440 4.560 893,805 -0.10(-2.15%)
Feb 15, 2023 4.830 4.830 4.520 4.660 484,969 -0.17(-3.52%)
Feb 14, 2023 4.660 4.850 4.530 4.830 440,699 +0.19(+4.09%)
Feb 13, 2023 5.050 5.050 4.430 4.640 813,534 -0.41(-8.12%)
Feb 10, 2023 5.250 5.260 4.990 5.050 657,225 -0.17(-3.26%)
Feb 09, 2023 5.210 5.335 5.030 5.220 983,103 +0.00(+0.00%)
Feb 08, 2023 5.160 5.280 4.950 5.220 1,694,094 +0.09(+1.75%)
Feb 07, 2023 4.800 5.420 4.430 5.130 4,806,951 +0.15(+3.01%)
Feb 06, 2023 4.100 5.040 3.700 4.980 27,284,896 +1.89(+61.17%)
Feb 03, 2023 3.150 3.180 2.990 3.090 238,262 -0.06(-1.90%)
Feb 02, 2023 2.920 3.170 2.895 3.150 482,496 +0.27(+9.38%)
Feb 01, 2023 2.930 2.950 2.830 2.880 250,499 -0.02(-0.69%)
Jan 31, 2023 2.840 2.930 2.760 2.900 389,551 +0.06(+2.11%)
Jan 30, 2023 2.730 2.840 2.700 2.840 255,052 +0.14(+5.19%)
Jan 27, 2023 2.550 2.710 2.520 2.700 328,325 +0.17(+6.72%)
Jan 26, 2023 2.520 2.560 2.474 2.530 364,610 +0.00(+0.00%)
Jan 25, 2023 2.560 2.560 2.460 2.530 248,066 -0.03(-1.17%)
Jan 24, 2023 2.530 2.585 2.510 2.560 301,436 +0.03(+1.19%)
Jan 23, 2023 2.590 2.630 2.515 2.530 352,367 -0.05(-1.94%)
Jan 20, 2023 2.810 2.855 2.550 2.580 403,595 -0.23(-8.19%)
Jan 19, 2023 2.890 2.970 2.790 2.810 289,951 -0.09(-3.10%)
Jan 18, 2023 2.920 2.940 2.770 2.900 498,563 -0.01(-0.34%)
Jan 17, 2023 2.850 2.940 2.805 2.910 477,080 +0.01(+0.34%)
Jan 13, 2023 2.690 3.000 2.690 2.900 600,136 +0.17(+6.23%)
Jan 12, 2023 2.670 2.780 2.640 2.730 270,240 +0.01(+0.37%)
Jan 11, 2023 2.980 2.980 2.625 2.720 299,123 -0.20(-6.85%)
Jan 10, 2023 2.860 3.010 2.794 2.920 511,260 +0.05(+1.74%)
Jan 09, 2023 2.870 3.000 2.790 2.870 244,262 +0.04(+1.41%)
Jan 06, 2023 2.890 2.890 2.731 2.830 260,736 -0.03(-1.05%)
Jan 05, 2023 2.780 2.880 2.610 2.860 336,098 +0.00(+0.00%)
Jan 04, 2023 2.480 2.880 2.480 2.860 505,989 +0.38(+15.32%)
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.