Skip to main content

Omeros Corp (NQ: OMER )

3.440 +0.020 (+0.58%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 3.790 3.850 3.450 3.470 760,908 -0.31(-8.20%)
Apr 28, 2022 3.930 3.950 3.620 3.780 515,441 -0.11(-2.83%)
Apr 27, 2022 3.990 4.090 3.880 3.890 419,922 -0.11(-2.75%)
Apr 26, 2022 4.270 4.330 3.880 4.000 564,131 -0.33(-7.62%)
Apr 25, 2022 4.030 4.350 4.000 4.330 410,629 +0.22(+5.35%)
Apr 22, 2022 4.070 4.290 4.020 4.110 596,751 +0.00(+0.00%)
Apr 21, 2022 4.330 4.355 3.900 4.110 1,340,694 -0.20(-4.64%)
Apr 20, 2022 4.710 4.710 4.290 4.310 1,119,485 -0.39(-8.30%)
Apr 19, 2022 4.690 4.780 4.510 4.700 479,251 +0.01(+0.21%)
Apr 18, 2022 5.410 5.415 4.645 4.690 832,007 -0.45(-8.75%)
Apr 14, 2022 5.580 5.580 5.070 5.140 490,446 -0.39(-7.05%)
Apr 13, 2022 5.270 5.545 5.180 5.530 278,930 +0.23(+4.34%)
Apr 12, 2022 5.490 5.660 5.255 5.300 396,686 -0.11(-2.03%)
Apr 11, 2022 5.730 5.730 5.310 5.410 580,483 -0.33(-5.75%)
Apr 08, 2022 5.890 6.030 5.600 5.740 743,597 -0.18(-3.04%)
Apr 07, 2022 6.030 6.110 5.790 5.920 537,841 -0.12(-1.99%)
Apr 06, 2022 6.020 6.180 5.900 6.040 482,109 -0.05(-0.82%)
Apr 05, 2022 6.140 6.410 6.040 6.090 432,018 -0.19(-3.03%)
Apr 04, 2022 6.030 6.350 5.980 6.280 729,600 +0.24(+3.97%)
Apr 01, 2022 6.090 6.250 5.940 6.040 421,850 +0.03(+0.50%)
Mar 31, 2022 6.060 6.130 5.895 6.010 371,796 -0.05(-0.83%)
Mar 30, 2022 6.350 6.410 5.980 6.060 351,969 -0.29(-4.57%)
Mar 29, 2022 6.090 6.430 6.090 6.350 514,446 +0.33(+5.48%)
Mar 28, 2022 6.180 6.271 5.770 6.020 419,541 -0.18(-2.90%)
Mar 25, 2022 6.120 6.250 6.010 6.200 354,274 +0.04(+0.65%)
Mar 24, 2022 6.000 6.180 5.890 6.160 262,348 +0.16(+2.67%)
Mar 23, 2022 6.150 6.280 5.980 6.000 500,766 -0.21(-3.38%)
Mar 22, 2022 6.190 6.320 6.050 6.210 392,337 +0.14(+2.31%)
Mar 21, 2022 6.540 6.560 6.040 6.070 439,566 -0.48(-7.33%)
Mar 18, 2022 6.370 6.790 6.220 6.550 825,491 +0.17(+2.66%)
Mar 17, 2022 6.060 6.410 5.940 6.380 480,110 +0.30(+4.93%)
Mar 16, 2022 5.900 6.090 5.680 6.080 473,050 +0.27(+4.65%)
Mar 15, 2022 5.600 5.850 5.470 5.810 574,275 +0.22(+3.94%)
Mar 14, 2022 6.190 6.190 5.520 5.590 841,666 -0.51(-8.36%)
Mar 11, 2022 6.530 6.530 6.070 6.100 469,865 -0.37(-5.72%)
Mar 10, 2022 6.850 7.120 6.460 6.470 470,208 -0.50(-7.17%)
Mar 09, 2022 6.300 7.000 6.260 6.970 819,469 +0.85(+13.89%)
Mar 08, 2022 6.260 6.540 5.950 6.120 868,704 -0.12(-1.92%)
Mar 07, 2022 6.390 6.560 6.210 6.240 457,694 -0.15(-2.35%)
Mar 04, 2022 6.310 6.720 6.280 6.390 534,769 -0.07(-1.08%)
Mar 03, 2022 6.890 6.890 6.385 6.460 453,939 -0.37(-5.42%)
Mar 02, 2022 6.630 7.087 6.000 6.830 845,385 -0.27(-3.80%)
Mar 01, 2022 7.100 7.455 6.940 7.100 795,633 -0.10(-1.39%)
Feb 28, 2022 7.140 7.250 6.970 7.200 328,568 +0.01(+0.14%)
Feb 25, 2022 6.970 7.190 6.850 7.190 435,749 +0.23(+3.30%)
Feb 24, 2022 6.120 6.990 6.100 6.960 497,179 +0.50(+7.74%)
Feb 23, 2022 6.700 6.779 6.440 6.460 340,563 -0.17(-2.56%)
Feb 22, 2022 6.840 6.940 6.580 6.630 526,786 -0.46(-6.49%)
Feb 18, 2022 7.090 0 +0.32(+4.73%)
Feb 17, 2022 6.960 7.150 6.730 6.770 438,693 -0.24(-3.42%)
Feb 16, 2022 6.890 7.040 6.590 7.010 430,345 +0.10(+1.45%)
Feb 15, 2022 6.410 6.930 6.400 6.910 638,452 +0.67(+10.74%)
Feb 14, 2022 6.270 6.450 6.130 6.240 369,814 -0.08(-1.27%)
Feb 11, 2022 6.440 6.553 6.250 6.320 344,199 -0.12(-1.86%)
Feb 10, 2022 6.630 6.920 6.400 6.440 572,503 -0.31(-4.59%)
Feb 09, 2022 6.140 6.770 6.110 6.750 503,479 +0.59(+9.58%)
Feb 08, 2022 6.740 6.740 6.130 6.160 845,737 -0.63(-9.28%)
Feb 07, 2022 6.110 6.820 6.110 6.790 589,253 +0.51(+8.12%)
Feb 04, 2022 6.000 6.290 5.935 6.280 724,992 +0.18(+2.95%)
Feb 03, 2022 6.000 6.100 537,823 -0.02(-0.33%)
Feb 02, 2022 6.400 6.436 6.100 6.120 546,628 -0.28(-4.38%)
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.