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

Omeros Corp (NQ: OMER )

3.150 +0.090 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2011 5.320 5.500 5.110 5.340 127,864 +0.00(+0.00%)
Apr 28, 2011 5.260 5.390 5.180 5.340 33,330 +0.09(+1.71%)
Apr 27, 2011 5.140 5.260 5.090 5.250 28,403 +0.09(+1.74%)
Apr 26, 2011 5.060 5.170 5.050 5.160 58,397 +0.09(+1.88%)
Apr 25, 2011 5.150 5.210 5.000 5.065 112,133 -0.14(-2.78%)
Apr 21, 2011 5.460 5.460 5.160 5.210 50,918 -0.21(-3.87%)
Apr 20, 2011 5.160 5.450 5.130 5.420 156,210 +0.28(+5.45%)
Apr 19, 2011 5.200 5.200 5.090 5.140 125,105 -0.01(-0.19%)
Apr 18, 2011 5.000 5.190 4.970 5.150 86,384 +0.08(+1.58%)
Apr 15, 2011 4.990 5.090 4.910 5.070 120,889 +0.06(+1.20%)
Apr 14, 2011 4.960 5.020 4.910 5.010 40,575 +0.01(+0.20%)
Apr 13, 2011 4.890 5.020 4.870 5.000 137,277 +0.13(+2.67%)
Apr 12, 2011 4.590 4.920 4.590 4.870 136,431 +0.27(+5.87%)
Apr 11, 2011 4.730 4.752 4.530 4.600 166,348 -0.11(-2.34%)
Apr 08, 2011 4.750 4.780 4.680 4.710 117,283 +0.02(+0.43%)
Apr 07, 2011 4.890 4.920 4.660 4.690 158,707 -0.20(-4.09%)
Apr 06, 2011 4.910 5.009 4.770 4.890 132,741 -0.02(-0.41%)
Apr 05, 2011 5.030 5.030 4.810 4.910 183,711 -0.13(-2.58%)
Apr 04, 2011 5.100 5.200 4.600 5.040 381,121 -0.02(-0.40%)
Apr 01, 2011 4.810 5.500 4.750 5.060 1,318,130 -2.94(-36.75%)
Mar 31, 2011 7.810 8.000 7.710 8.000 201,300 +0.20(+2.56%)
Mar 30, 2011 7.510 7.830 7.510 7.800 76,258 +0.36(+4.84%)
Mar 29, 2011 7.390 7.550 7.280 7.440 96,313 +0.08(+1.09%)
Mar 28, 2011 7.340 7.510 7.200 7.360 75,698 +0.01(+0.14%)
Mar 25, 2011 6.760 7.480 6.650 7.350 188,021 +0.64(+9.54%)
Mar 24, 2011 6.760 6.790 6.500 6.710 158,843 +0.02(+0.30%)
Mar 23, 2011 6.150 7.195 6.150 6.690 335,959 +0.64(+10.58%)
Mar 22, 2011 6.040 6.140 6.020 6.050 22,242 -0.01(-0.17%)
Mar 21, 2011 6.040 6.190 5.970 6.060 53,753 -0.05(-0.82%)
Mar 18, 2011 6.050 6.200 5.950 6.110 125,643 +0.13(+2.17%)
Mar 17, 2011 6.150 6.260 5.930 5.980 88,476 -0.05(-0.83%)
Mar 16, 2011 6.140 6.149 5.980 6.030 49,131 -0.09(-1.47%)
Mar 15, 2011 6.130 6.310 5.870 6.120 100,155 -0.15(-2.39%)
Mar 14, 2011 6.150 6.350 6.150 6.270 24,098 +0.06(+0.97%)
Mar 11, 2011 6.400 6.400 6.150 6.210 55,217 -0.20(-3.12%)
Mar 10, 2011 6.320 6.580 6.260 6.410 93,725 -0.01(-0.16%)
Mar 09, 2011 6.500 6.500 6.400 6.420 44,872 -0.08(-1.23%)
Mar 08, 2011 6.420 6.500 6.370 6.500 35,114 +0.08(+1.25%)
Mar 07, 2011 6.560 6.610 6.360 6.420 36,148 -0.13(-1.98%)
Mar 04, 2011 6.720 6.720 6.420 6.550 33,080 -0.14(-2.09%)
Mar 03, 2011 6.750 6.950 6.600 6.690 93,932 -0.05(-0.74%)
Mar 02, 2011 6.310 6.870 6.310 6.740 120,757 +0.44(+6.98%)
Mar 01, 2011 6.500 6.500 6.130 6.300 51,446 -0.19(-2.93%)
Feb 28, 2011 6.640 6.680 6.390 6.490 29,874 -0.07(-1.07%)
Feb 25, 2011 6.450 6.780 6.340 6.560 71,686 +0.10(+1.55%)
Feb 24, 2011 6.350 6.560 6.250 6.460 91,490 +0.09(+1.41%)
Feb 23, 2011 6.520 6.520 6.290 6.370 96,821 -0.14(-2.15%)
Feb 22, 2011 6.540 6.818 6.470 6.510 98,873 -0.10(-1.51%)
Feb 18, 2011 6.560 6.615 6.470 6.610 73,201 +0.08(+1.23%)
Feb 17, 2011 6.550 6.550 6.430 6.530 93,940 +0.02(+0.23%)
Feb 16, 2011 6.750 6.750 6.500 6.515 84,925 -0.23(-3.34%)
Feb 15, 2011 6.670 6.760 6.660 6.740 51,595 +0.07(+1.05%)
Feb 14, 2011 6.820 6.820 6.610 6.670 38,436 -0.08(-1.19%)
Feb 11, 2011 6.870 6.870 6.410 6.750 77,758 -0.13(-1.89%)
Feb 10, 2011 6.810 6.950 6.740 6.880 33,041 +0.06(+0.88%)
Feb 09, 2011 6.910 6.910 6.700 6.820 55,257 -0.13(-1.87%)
Feb 08, 2011 7.010 7.110 6.900 6.950 115,804 -0.09(-1.28%)
Feb 07, 2011 6.810 7.080 6.810 7.040 58,861 +0.26(+3.83%)
Feb 04, 2011 6.550 6.940 6.550 6.780 56,417 +0.22(+3.35%)
Feb 03, 2011 6.410 6.560 6.400 6.560 33,122 +0.16(+2.50%)
Feb 02, 2011 6.420 6.540 6.290 6.400 39,306 -0.06(-0.93%)
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.