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

Omeros Corp (NQ: OMER )

3.060 +0.020 (+0.66%)
Streaming Delayed Price Updated: 1:07 PM EDT, Apr 25, 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 (%)
May 31, 2022 2.740 2.765 2.455 2.480 2,276,962 -0.24(-8.82%)
May 27, 2022 2.480 2.780 2.395 2.720 1,119,484 +0.30(+12.40%)
May 26, 2022 2.590 2.690 2.410 2.420 1,043,191 -0.16(-6.20%)
May 25, 2022 2.650 2.710 2.510 2.580 792,257 -0.09(-3.37%)
May 24, 2022 2.840 2.890 2.510 2.670 1,751,722 -0.23(-7.93%)
May 23, 2022 2.880 2.966 2.710 2.900 944,569 +0.09(+3.20%)
May 20, 2022 2.920 3.000 2.760 2.810 1,195,866 -0.07(-2.43%)
May 19, 2022 2.910 3.110 2.850 2.880 937,320 -0.05(-1.71%)
May 18, 2022 2.970 3.085 2.890 2.930 995,393 -0.19(-6.09%)
May 17, 2022 3.150 3.320 3.050 3.120 698,138 +0.02(+0.65%)
May 16, 2022 3.210 3.320 3.080 3.100 724,302 -0.10(-3.13%)
May 13, 2022 3.070 3.345 3.055 3.200 1,609,226 +0.25(+8.47%)
May 12, 2022 2.520 3.105 2.500 2.950 1,600,782 +0.34(+13.03%)
May 11, 2022 2.950 3.360 2.600 2.610 1,187,678 -0.11(-4.04%)
May 10, 2022 2.830 3.090 2.690 2.720 1,127,285 -0.04(-1.45%)
May 09, 2022 2.940 3.030 2.715 2.760 1,075,878 -0.19(-6.44%)
May 06, 2022 3.040 3.080 2.880 2.950 768,573 -0.14(-4.53%)
May 05, 2022 3.430 3.460 3.040 3.090 663,701 -0.41(-11.71%)
May 04, 2022 3.360 3.570 3.185 3.500 980,000 +0.20(+6.06%)
May 03, 2022 3.340 3.460 3.110 3.300 1,402,152 -0.07(-2.08%)
May 02, 2022 3.500 3.670 3.200 3.370 947,861 -0.10(-2.88%)
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%)
Feb 01, 2022 6.080 6.430 5.840 6.400 681,257 +0.40(+6.67%)
Jan 31, 2022 5.650 6.005 6.000 513,389 +0.37(+6.57%)
Jan 28, 2022 5.360 5.660 5.110 5.630 866,708 +0.27(+5.04%)
Jan 27, 2022 5.420 5.699 5.200 5.360 718,448 +0.02(+0.37%)
Jan 26, 2022 5.450 5.750 5.290 5.340 1,089,271 -0.06(-1.11%)
Jan 25, 2022 5.010 5.435 4.843 5.400 1,306,472 +0.33(+6.51%)
Jan 24, 2022 5.020 5.180 4.650 5.070 982,927 -0.23(-4.34%)
Jan 21, 2022 5.240 5.530 5.240 5.300 758,809 -0.05(-0.93%)
Jan 20, 2022 5.190 5.560 5.140 5.350 837,085 +0.19(+3.68%)
Jan 19, 2022 5.180 5.280 5.021 5.160 725,044 -0.02(-0.39%)
Jan 18, 2022 5.550 5.590 5.170 5.180 706,382 -0.59(-10.23%)
Jan 14, 2022 5.770 0 -0.03(-0.52%)
Jan 13, 2022 6.180 6.230 5.680 5.800 943,589 -0.31(-5.07%)
Jan 12, 2022 6.280 6.300 5.990 6.110 707,104 -0.17(-2.71%)
Jan 11, 2022 6.300 6.560 6.235 6.280 361,525 -0.02(-0.32%)
Jan 10, 2022 6.240 6.300 5.990 6.300 440,921 +0.03(+0.48%)
Jan 07, 2022 6.240 6.378 6.180 6.270 332,731 +0.01(+0.16%)
Jan 06, 2022 6.260 6.505 6.020 6.260 514,023 -0.01(-0.16%)
Jan 05, 2022 6.790 6.890 6.260 6.270 652,864 -0.63(-9.13%)
Jan 04, 2022 7.000 7.130 6.805 6.900 679,710 -0.06(-0.90%)
Jan 03, 2022 6.550 7.000 6.430 6.963 545,002 +0.53(+8.28%)
Dec 31, 2021 6.620 6.749 6.310 6.430 1,403,607 -0.21(-3.16%)
Dec 30, 2021 6.830 7.020 6.600 6.640 807,661 -0.11(-1.63%)
Dec 29, 2021 6.810 6.870 6.600 6.750 782,528 -0.14(-2.03%)
Dec 28, 2021 7.240 7.400 6.880 6.890 795,837 -0.39(-5.36%)
Dec 27, 2021 7.590 7.634 7.180 7.280 840,100 -0.36(-4.71%)
Dec 23, 2021 7.510 7.810 7.510 7.640 528,476 +0.11(+1.46%)
Dec 22, 2021 7.350 7.630 7.230 7.530 397,851 +0.15(+2.03%)
Dec 21, 2021 7.820 7.930 7.280 7.380 798,792 -0.36(-4.65%)
Dec 20, 2021 7.160 7.810 7.070 7.740 661,077 +0.41(+5.59%)
Dec 17, 2021 6.990 7.470 6.880 7.330 1,463,746 +0.27(+3.82%)
Dec 16, 2021 7.350 7.350 6.890 7.060 766,978 -0.24(-3.29%)
Dec 15, 2021 7.010 7.330 6.839 7.300 1,043,926 +0.20(+2.82%)
Dec 14, 2021 7.100 7.340 6.950 7.100 747,981 -0.26(-3.53%)
Dec 13, 2021 7.480 7.580 7.030 7.360 848,597 -0.21(-2.77%)
Dec 10, 2021 7.660 7.970 7.570 7.570 517,700 -0.36(-4.54%)
Dec 09, 2021 8.000 8.330 7.820 7.930 655,295 -0.21(-2.58%)
Dec 08, 2021 7.420 8.330 7.361 8.140 960,597 +0.51(+6.69%)
Dec 07, 2021 6.840 7.830 6.840 7.629 1,307,651 +0.78(+11.34%)
Dec 06, 2021 6.720 7.120 6.580 6.852 881,087 -0.02(-0.26%)
Dec 03, 2021 7.140 7.200 6.450 6.870 2,424,392 -0.45(-6.15%)
Dec 02, 2021 8.340 8.450 6.780 7.320 18,313,928 +0.50(+7.33%)
Dec 01, 2021 7.340 7.410 6.760 6.820 573,880 -0.38(-5.28%)
Nov 30, 2021 7.030 7.200 6.750 7.200 1,043,189 +0.13(+1.84%)
Nov 29, 2021 7.550 7.594 7.040 7.070 558,896 -0.36(-4.85%)
Nov 26, 2021 7.253 7.680 7.253 7.430 380,378 -0.37(-4.74%)
Nov 24, 2021 7.620 7.880 7.520 7.800 324,463 +0.10(+1.30%)
Nov 23, 2021 7.440 7.750 7.190 7.700 585,538 +0.14(+1.83%)
Nov 22, 2021 7.870 7.975 7.500 7.562 595,958 -0.32(-4.04%)
Nov 19, 2021 7.710 8.110 7.630 7.880 529,782 +0.12(+1.55%)
Nov 18, 2021 7.820 7.790 7.700 7.760 519,191 -0.10(-1.27%)
Nov 17, 2021 8.110 8.240 7.780 7.860 579,213 -0.38(-4.61%)
Nov 16, 2021 8.090 8.370 7.935 8.240 742,736 -0.05(-0.60%)
Nov 15, 2021 8.290 8.600 8.110 8.290 705,927 +0.08(+0.97%)
Nov 12, 2021 8.300 8.432 7.950 8.210 599,645 +0.02(+0.24%)
Nov 11, 2021 7.970 8.230 7.780 8.190 709,150 +0.16(+1.99%)
Nov 10, 2021 7.800 8.030 2,195,601 +0.78(+10.76%)
Nov 09, 2021 7.430 7.510 7.230 7.250 750,422 -0.21(-2.82%)
Nov 08, 2021 7.480 7.800 7.220 7.460 728,424 -0.09(-1.19%)
Nov 05, 2021 7.470 7.890 7.338 7.550 957,714 +0.04(+0.53%)
Nov 04, 2021 7.530 7.620 7.335 7.510 584,054 +0.06(+0.81%)
Nov 03, 2021 6.970 7.480 6.761 7.450 922,518 +0.50(+7.19%)
Nov 02, 2021 6.850 7.040 6.660 6.950 523,009 +0.07(+1.02%)
Nov 01, 2021 6.250 6.910 6.365 6.880 1,308,161 +0.61(+9.73%)
Oct 29, 2021 6.460 6.460 6.250 6.270 607,797 -0.15(-2.34%)
Oct 28, 2021 6.400 6.590 6.340 6.420 633,582 +0.04(+0.63%)
Oct 27, 2021 6.300 6.460 6.200 6.380 1,015,220 +0.01(+0.16%)
Oct 26, 2021 6.360 6.370 661,471 +0.05(+0.79%)
Oct 25, 2021 6.540 6.646 6.300 6.320 1,218,834 -0.17(-2.62%)
Oct 22, 2021 6.381 6.500 6.244 6.490 958,030 +0.03(+0.46%)
Oct 21, 2021 6.320 6.720 6.320 6.460 1,805,970 +0.06(+0.94%)
Oct 20, 2021 6.100 6.680 5.821 6.400 2,416,884 +0.18(+2.89%)
Oct 19, 2021 5.820 7.000 5.750 6.220 8,437,018 +0.55(+9.70%)
Oct 18, 2021 6.120 6.150 5.450 5.670 5,263,684 -2.06(-26.65%)
Oct 15, 2021 7.890 7.990 7.400 7.730 1,354,631 +0.00(+0.00%)
Oct 14, 2021 7.430 7.920 7.400 7.730 1,087,633 +0.35(+4.74%)
Oct 13, 2021 7.160 7.580 7.131 7.380 928,066 +0.26(+3.65%)
Oct 12, 2021 7.150 7.410 6.980 7.120 1,148,813 -0.04(-0.56%)
Oct 11, 2021 6.690 7.430 6.515 7.160 1,412,431 +0.46(+6.87%)
Oct 08, 2021 7.090 7.130 6.520 6.700 1,776,167 -0.73(-9.83%)
Oct 07, 2021 7.230 7.730 7.170 7.430 1,101,067 +0.22(+3.05%)
Oct 06, 2021 6.990 7.430 6.800 7.210 1,549,180 +0.13(+1.84%)
Oct 05, 2021 7.160 7.290 6.590 7.080 3,534,432 -0.20(-2.75%)
Oct 04, 2021 8.080 8.090 7.010 7.280 4,135,471 -1.26(-14.75%)
Oct 01, 2021 9.500 9.780 7.510 8.540 11,394,432 -5.25(-38.07%)
Sep 30, 2021 13.47 13.89 13.36 13.79 459,657 +0.39(+2.91%)
Sep 29, 2021 13.89 13.96 13.37 13.40 551,465 -0.39(-2.83%)
Sep 28, 2021 14.50 14.54 13.74 13.79 850,640 -0.74(-5.09%)
Sep 27, 2021 15.71 15.90 14.43 14.53 1,168,729 -1.35(-8.50%)
Sep 24, 2021 15.80 16.30 15.80 15.88 254,489 -0.07(-0.44%)
Sep 23, 2021 15.97 16.06 15.73 15.95 965,444 +0.11(+0.69%)
Sep 22, 2021 15.61 16.07 15.61 15.84 251,435 +0.02(+0.13%)
Sep 21, 2021 15.60 16.05 15.60 15.82 246,148 +0.22(+1.41%)
Sep 20, 2021 15.67 16.24 15.42 15.60 310,310 -0.38(-2.38%)
Sep 17, 2021 15.83 15.99 15.37 15.98 790,316 +0.22(+1.40%)
Sep 16, 2021 15.49 15.79 15.13 15.76 273,321 +0.21(+1.35%)
Sep 15, 2021 15.55 15.69 15.32 15.55 315,500 -0.02(-0.13%)
Sep 14, 2021 16.00 16.14 15.38 15.57 392,288 -0.35(-2.20%)
Sep 13, 2021 15.62 16.27 15.37 15.92 336,852 +0.29(+1.86%)
Sep 10, 2021 16.33 16.33 15.62 15.63 319,398 -0.42(-2.62%)
Sep 09, 2021 15.36 16.24 15.36 16.05 402,220 +0.58(+3.75%)
Sep 08, 2021 15.52 15.61 15.17 15.47 614,958 -0.16(-1.02%)
Sep 07, 2021 15.84 16.20 15.54 15.63 369,517 -0.12(-0.76%)
Sep 03, 2021 15.97 15.97 15.45 15.75 430,518 -0.25(-1.56%)
Sep 02, 2021 16.02 16.20 15.86 16.00 321,206 +0.00(+0.00%)
Sep 01, 2021 16.40 16.57 15.78 16.00 648,861 -0.30(-1.84%)
Aug 31, 2021 15.64 16.49 15.64 16.30 440,998 +0.61(+3.89%)
Aug 30, 2021 15.73 15.89 15.48 15.69 324,610 -0.08(-0.51%)
Aug 27, 2021 15.46 15.95 15.36 15.77 321,027 +0.28(+1.81%)
Aug 26, 2021 15.61 15.80 15.26 15.49 270,562 -0.06(-0.39%)
Aug 25, 2021 15.23 16.02 15.12 15.55 453,282 +0.24(+1.57%)
Aug 24, 2021 14.93 15.35 14.80 15.31 326,455 +0.36(+2.41%)
Aug 23, 2021 14.80 15.17 14.50 14.95 557,991 +0.18(+1.22%)
Aug 20, 2021 13.67 14.78 13.60 14.77 454,836 +1.00(+7.26%)
Aug 19, 2021 14.50 14.58 13.75 13.77 459,832 -0.76(-5.23%)
Aug 18, 2021 14.69 14.86 14.51 14.53 162,554 -0.18(-1.22%)
Aug 17, 2021 14.60 14.87 14.35 14.71 361,965 +0.01(+0.07%)
Aug 16, 2021 15.23 15.23 14.60 14.70 334,783 -0.63(-4.11%)
Aug 13, 2021 15.36 15.75 15.09 15.33 242,650 +0.07(+0.46%)
Aug 12, 2021 15.42 15.44 14.83 15.26 285,150 -0.07(-0.46%)
Aug 11, 2021 15.02 15.65 14.79 15.33 366,713 +0.42(+2.82%)
Aug 10, 2021 14.84 15.41 14.47 14.91 439,007 +0.38(+2.62%)
Aug 09, 2021 14.67 14.76 14.26 14.53 400,132 -0.16(-1.09%)
Aug 06, 2021 15.29 15.33 14.63 14.69 293,318 -0.53(-3.48%)
Aug 05, 2021 14.47 15.28 14.39 15.22 386,912 +0.72(+4.97%)
Aug 04, 2021 14.63 15.10 14.41 14.50 890,755 -0.28(-1.89%)
Aug 03, 2021 15.07 15.10 14.33 14.78 570,140 -0.20(-1.34%)
Aug 02, 2021 14.45 15.17 14.45 14.98 765,639 +0.48(+3.31%)
Jul 30, 2021 14.70 14.88 14.43 14.50 377,736 -0.29(-1.96%)
Jul 29, 2021 14.71 15.08 14.45 14.79 290,211 +0.13(+0.89%)
Jul 28, 2021 14.38 14.83 14.26 14.66 258,928 +0.36(+2.52%)
Jul 27, 2021 14.42 14.45 13.96 14.30 247,414 -0.08(-0.56%)
Jul 26, 2021 14.18 14.43 13.98 14.38 189,154 +0.19(+1.34%)
Jul 23, 2021 14.36 14.38 13.95 14.19 216,607 -0.05(-0.35%)
Jul 22, 2021 14.25 14.49 14.17 14.24 257,082 -0.13(-0.90%)
Jul 21, 2021 14.34 14.75 14.18 14.37 281,894 +0.07(+0.49%)
Jul 20, 2021 13.84 14.35 13.81 14.30 445,784 +0.47(+3.40%)
Jul 19, 2021 13.60 13.85 13.35 13.83 340,934 +0.23(+1.69%)
Jul 16, 2021 13.93 14.22 13.57 13.60 318,013 -0.23(-1.66%)
Jul 15, 2021 13.56 13.86 13.31 13.83 442,421 +0.14(+1.02%)
Jul 14, 2021 14.30 14.30 13.53 13.69 598,949 -0.58(-4.06%)
Jul 13, 2021 14.31 14.46 14.10 14.27 238,714 -0.18(-1.25%)
Jul 12, 2021 14.60 14.75 14.21 14.45 357,750 -0.16(-1.10%)
Jul 09, 2021 14.82 14.88 14.43 14.61 247,226 -0.17(-1.15%)
Jul 08, 2021 14.46 14.86 14.24 14.78 481,503 +0.13(+0.89%)
Jul 07, 2021 14.71 14.98 14.20 14.65 438,599 -0.11(-0.75%)
Jul 06, 2021 14.98 15.11 14.58 14.76 424,468 -0.23(-1.53%)
Jul 02, 2021 15.67 15.67 14.77 14.99 531,408 -0.67(-4.28%)
Jul 01, 2021 14.94 15.66 14.84 15.66 688,876 +0.82(+5.53%)
Jun 30, 2021 15.07 15.10 14.69 14.84 347,625 -0.23(-1.53%)
Jun 29, 2021 15.38 15.55 14.85 15.07 599,969 -0.31(-2.02%)
Jun 28, 2021 15.70 15.72 15.14 15.38 295,526 -0.23(-1.47%)
Jun 25, 2021 15.60 15.82 15.48 15.61 750,134 +0.07(+0.45%)
Jun 24, 2021 15.50 15.63 15.34 15.54 301,486 +0.09(+0.58%)
Jun 23, 2021 15.54 15.71 15.36 15.45 316,161 -0.01(-0.06%)
Jun 22, 2021 15.36 15.47 14.92 15.46 375,008 +0.14(+0.91%)
Jun 21, 2021 15.27 15.39 15.00 15.32 474,386 +0.26(+1.73%)
Jun 18, 2021 15.19 15.37 14.97 15.06 949,603 +0.09(+0.60%)
Jun 17, 2021 14.89 15.16 14.68 14.97 293,959 -0.03(-0.20%)
Jun 16, 2021 14.98 15.15 14.50 15.00 786,161 +0.10(+0.67%)
Jun 15, 2021 15.58 15.58 14.83 14.90 648,735 -0.64(-4.12%)
Jun 14, 2021 15.85 16.16 15.35 15.54 499,719 -0.27(-1.71%)
Jun 11, 2021 15.84 15.89 15.50 15.81 285,557 -0.01(-0.06%)
Jun 10, 2021 16.20 16.20 15.67 15.82 389,102 -0.22(-1.37%)
Jun 09, 2021 16.00 16.32 15.94 16.04 408,594 +0.19(+1.20%)
Jun 08, 2021 16.17 16.28 15.68 15.85 346,381 -0.21(-1.31%)
Jun 07, 2021 15.94 16.62 15.80 16.06 635,067 +0.20(+1.26%)
Jun 04, 2021 16.25 16.38 15.80 15.86 292,985 -0.28(-1.73%)
Jun 03, 2021 15.78 16.36 15.45 16.14 456,749 +0.31(+1.96%)
Jun 02, 2021 15.35 16.00 15.17 15.83 758,911 +0.48(+3.13%)
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.