Skip to main content

Omeros Corp (NQ: OMER )

3.450 +0.030 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 15.18 15.42 14.83 15.11 277,747 -0.01(-0.07%)
May 30, 2017 15.63 15.72 14.75 15.12 518,192 -0.58(-3.69%)
May 26, 2017 15.80 15.96 15.40 15.70 299,245 -0.14(-0.88%)
May 25, 2017 15.84 16.42 15.78 15.84 354,479 -0.25(-1.55%)
May 24, 2017 15.87 16.30 15.75 16.09 406,786 +0.24(+1.51%)
May 23, 2017 15.82 16.47 15.66 15.85 301,317 +0.04(+0.25%)
May 22, 2017 15.91 16.13 15.56 15.81 378,046 -0.26(-1.62%)
May 19, 2017 16.43 16.55 15.96 16.07 422,024 -0.37(-2.25%)
May 18, 2017 16.33 16.55 16.17 16.44 504,660 +0.19(+1.17%)
May 17, 2017 15.63 17.13 15.61 16.25 1,973,366 +1.30(+8.70%)
May 16, 2017 15.05 15.25 14.63 14.95 430,225 -0.06(-0.40%)
May 15, 2017 14.86 15.45 14.86 15.01 495,444 +0.13(+0.87%)
May 12, 2017 14.86 15.54 14.80 14.88 545,773 +0.08(+0.54%)
May 11, 2017 14.78 15.49 13.56 14.80 1,454,389 -1.34(-8.30%)
May 10, 2017 15.88 16.49 15.64 16.14 662,232 +0.10(+0.62%)
May 09, 2017 15.49 16.10 15.12 16.04 362,620 +0.61(+3.95%)
May 08, 2017 15.30 15.51 15.11 15.43 306,492 +0.07(+0.46%)
May 05, 2017 15.48 15.58 14.86 15.36 355,710 -0.15(-0.97%)
May 04, 2017 15.68 15.75 15.20 15.51 346,603 -0.11(-0.70%)
May 03, 2017 16.16 16.38 15.32 15.62 412,159 -0.53(-3.28%)
May 02, 2017 16.85 17.15 15.92 16.15 409,932 -0.63(-3.75%)
May 01, 2017 16.37 16.80 16.33 16.78 326,012 +0.46(+2.82%)
Apr 28, 2017 16.45 16.57 16.08 16.32 321,734 -0.15(-0.91%)
Apr 27, 2017 16.47 16.69 16.33 16.47 298,585 +0.18(+1.10%)
Apr 26, 2017 15.87 16.69 15.87 16.29 464,682 +0.36(+2.26%)
Apr 25, 2017 16.20 16.35 15.89 15.93 341,909 -0.15(-0.93%)
Apr 24, 2017 16.25 16.47 15.87 16.08 306,351 +0.07(+0.44%)
Apr 21, 2017 16.40 16.40 15.85 16.01 347,932 -0.06(-0.37%)
Apr 20, 2017 15.70 16.30 15.70 16.07 466,553 +0.42(+2.68%)
Apr 19, 2017 16.02 16.18 15.57 15.65 517,366 -0.30(-1.88%)
Apr 18, 2017 16.00 16.34 15.61 15.95 517,413 -0.16(-0.99%)
Apr 17, 2017 15.53 16.59 15.52 16.11 548,001 +0.69(+4.47%)
Apr 13, 2017 15.87 15.94 15.24 15.42 585,916 -0.54(-3.38%)
Apr 12, 2017 16.52 16.73 15.76 15.96 716,107 -0.57(-3.45%)
Apr 11, 2017 16.98 17.12 16.41 16.53 665,173 -0.45(-2.65%)
Apr 10, 2017 16.48 17.19 16.15 16.98 813,942 +0.50(+3.03%)
Apr 07, 2017 16.52 16.62 16.06 16.48 633,127 +0.06(+0.37%)
Apr 06, 2017 16.15 16.59 15.76 16.42 702,403 +0.24(+1.48%)
Apr 05, 2017 15.60 16.55 15.57 16.18 1,087,894 +0.57(+3.65%)
Apr 04, 2017 15.82 16.27 15.53 15.61 786,500 -0.19(-1.20%)
Apr 03, 2017 15.37 16.00 15.14 15.80 1,000,652 +0.68(+4.50%)
Mar 31, 2017 15.54 15.60 14.53 15.12 1,233,911 -0.51(-3.26%)
Mar 30, 2017 15.76 16.00 14.95 15.63 1,796,377 +1.09(+7.50%)
Mar 29, 2017 14.22 15.05 14.22 14.54 1,176,830 +0.44(+3.12%)
Mar 28, 2017 12.51 16.40 12.51 14.10 3,366,030 +1.43(+11.29%)
Mar 27, 2017 11.45 12.77 11.40 12.67 982,266 +1.11(+9.60%)
Mar 24, 2017 11.40 11.74 11.30 11.56 344,407 +0.20(+1.76%)
Mar 23, 2017 11.28 11.70 11.24 11.36 319,854 +0.08(+0.71%)
Mar 22, 2017 11.11 11.45 11.02 11.28 415,205 +0.16(+1.44%)
Mar 21, 2017 11.75 11.85 11.07 11.12 585,821 -0.63(-5.36%)
Mar 20, 2017 10.80 11.97 10.61 11.75 1,195,313 +1.21(+11.48%)
Mar 17, 2017 11.82 12.00 10.52 10.54 1,432,509 -1.06(-9.14%)
Mar 16, 2017 11.50 11.68 11.20 11.60 461,060 +0.15(+1.31%)
Mar 15, 2017 10.95 11.54 10.77 11.45 384,270 +0.47(+4.28%)
Mar 14, 2017 11.00 11.10 10.60 10.98 365,939 -0.15(-1.35%)
Mar 13, 2017 11.42 11.59 11.10 11.13 305,843 -0.29(-2.54%)
Mar 10, 2017 11.71 11.83 11.24 11.42 498,637 -0.24(-2.06%)
Mar 09, 2017 11.86 12.02 11.45 11.66 460,025 -0.24(-2.02%)
Mar 08, 2017 11.92 12.30 11.80 11.90 373,678 +0.00(+0.00%)
Mar 07, 2017 12.10 12.40 11.77 11.90 406,117 -0.17(-1.41%)
Mar 06, 2017 11.96 12.21 11.67 12.07 362,056 +0.03(+0.25%)
Mar 03, 2017 11.71 12.12 11.66 12.04 490,820 +0.37(+3.17%)
Mar 02, 2017 12.12 12.29 11.56 11.67 457,788 -0.47(-3.87%)
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.