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 (%)
May 28, 2010 5.910 5.940 5.460 5.920 143,249 +0.01(+0.17%)
May 27, 2010 5.480 5.930 5.480 5.910 32,445 +0.54(+10.06%)
May 26, 2010 5.590 5.590 5.370 5.370 22,237 -0.20(-3.59%)
May 25, 2010 5.230 5.780 5.020 5.570 109,624 +0.33(+6.30%)
May 24, 2010 5.290 5.360 5.100 5.240 65,674 -0.06(-1.13%)
May 21, 2010 5.430 5.540 5.250 5.300 159,782 -0.16(-2.93%)
May 20, 2010 5.477 5.520 5.430 5.460 76,069 -0.04(-0.73%)
May 19, 2010 5.500 5.620 5.500 5.500 38,234 +0.00(+0.00%)
May 18, 2010 5.910 5.920 5.500 5.500 74,603 -0.31(-5.34%)
May 17, 2010 6.040 6.040 5.800 5.810 48,353 -0.17(-2.84%)
May 14, 2010 6.040 6.150 5.910 5.980 42,917 -0.12(-1.97%)
May 13, 2010 6.132 6.132 6.050 6.100 13,413 -0.02(-0.33%)
May 12, 2010 6.300 6.300 5.980 6.120 44,499 -0.18(-2.86%)
May 11, 2010 6.271 6.300 6.200 6.300 17,933 +0.02(+0.32%)
May 10, 2010 6.050 6.280 5.900 6.280 38,608 +0.50(+8.65%)
May 07, 2010 5.940 6.000 5.760 5.780 25,911 -0.19(-3.18%)
May 06, 2010 5.980 6.150 5.950 5.970 27,566 -0.05(-0.83%)
May 05, 2010 5.970 6.280 5.810 6.020 40,663 -0.11(-1.79%)
May 04, 2010 6.170 6.170 6.080 6.130 42,300 +0.03(+0.49%)
May 03, 2010 5.910 6.100 5.820 6.100 48,287 +0.20(+3.39%)
Apr 30, 2010 6.161 6.200 5.770 5.900 58,908 -0.25(-4.07%)
Apr 29, 2010 5.950 6.280 5.850 6.150 78,199 +0.31(+5.31%)
Apr 28, 2010 5.740 5.955 5.700 5.840 40,548 +0.17(+3.00%)
Apr 27, 2010 5.930 5.950 5.670 5.670 12,918 -0.26(-4.38%)
Apr 26, 2010 5.970 6.080 5.840 5.930 46,856 -0.08(-1.33%)
Apr 23, 2010 5.880 6.070 5.830 6.010 40,622 +0.10(+1.69%)
Apr 22, 2010 5.920 5.920 5.760 5.910 45,422 -0.04(-0.67%)
Apr 21, 2010 5.890 5.950 5.890 5.950 29,273 +0.07(+1.19%)
Apr 20, 2010 6.000 6.050 5.800 5.880 121,653 +0.05(+0.86%)
Apr 19, 2010 5.890 5.940 5.800 5.830 17,536 -0.05(-0.85%)
Apr 16, 2010 6.090 6.090 5.860 5.880 31,429 -0.20(-3.29%)
Apr 15, 2010 6.010 6.080 5.850 6.080 31,022 -0.01(-0.16%)
Apr 14, 2010 6.240 6.260 6.020 6.090 46,936 -0.19(-3.03%)
Apr 13, 2010 6.290 6.300 6.110 6.280 18,043 +0.03(+0.48%)
Apr 12, 2010 6.270 6.300 6.131 6.250 21,053 -0.06(-0.95%)
Apr 09, 2010 6.210 6.371 6.110 6.310 29,282 -0.05(-0.79%)
Apr 08, 2010 6.350 6.400 6.260 6.360 38,704 +0.05(+0.79%)
Apr 07, 2010 6.160 6.400 6.030 6.310 75,799 +0.14(+2.27%)
Apr 06, 2010 6.160 6.220 6.100 6.170 40,549 -0.02(-0.32%)
Apr 05, 2010 6.410 6.500 6.160 6.190 55,336 -0.34(-5.21%)
Apr 01, 2010 6.810 6.530 6.530 6.530 46,000 -0.51(-7.24%)
Mar 31, 2010 6.590 7.700 6.400 7.040 296,180 +1.01(+16.75%)
Mar 30, 2010 6.000 6.319 5.900 6.030 20,480 -0.02(-0.33%)
Mar 29, 2010 6.020 6.060 5.823 6.050 4,356 +0.07(+1.17%)
Mar 26, 2010 5.980 6.179 5.900 5.980 13,966 -0.01(-0.17%)
Mar 25, 2010 6.010 6.090 5.930 5.990 7,019 +0.00(+0.00%)
Mar 24, 2010 6.100 6.110 5.980 5.990 15,137 -0.09(-1.48%)
Mar 23, 2010 6.100 6.100 5.870 6.080 17,966 +0.00(+0.00%)
Mar 22, 2010 6.240 6.290 5.760 6.080 29,861 -0.19(-3.03%)
Mar 19, 2010 6.410 6.410 6.200 6.270 28,676 -0.09(-1.42%)
Mar 18, 2010 6.280 6.440 6.240 6.360 11,665 +0.15(+2.42%)
Mar 17, 2010 6.500 6.500 6.040 6.210 9,430 -0.09(-1.43%)
Mar 16, 2010 6.380 6.380 6.240 6.300 15,491 -0.04(-0.63%)
Mar 15, 2010 6.290 6.400 6.220 6.340 5,206 +0.02(+0.32%)
Mar 12, 2010 6.480 6.480 6.220 6.320 15,482 +0.04(+0.64%)
Mar 11, 2010 6.280 6.370 6.190 6.280 11,130 -0.02(-0.32%)
Mar 10, 2010 6.270 6.310 6.170 6.300 12,128 +0.00(+0.00%)
Mar 09, 2010 6.120 6.360 6.120 6.300 9,090 -0.04(-0.63%)
Mar 08, 2010 6.030 6.490 6.030 6.340 12,401 -0.02(-0.31%)
Mar 05, 2010 5.970 6.830 5.970 6.360 36,377 +0.38(+6.35%)
Mar 04, 2010 6.030 6.060 5.960 5.980 17,536 -0.05(-0.83%)
Mar 03, 2010 6.030 6.130 5.990 6.030 28,802 +0.03(+0.50%)
Mar 02, 2010 6.000 6.030 5.860 6.000 18,505 +0.02(+0.33%)
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.