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

Omeros Corp (NQ: OMER )

3.730 +0.010 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2013 5.401 5.609 5.400 5.430 182,234 +0.11(+2.07%)
Feb 27, 2013 5.530 5.560 5.300 5.320 204,856 -0.22(-3.97%)
Feb 26, 2013 5.610 5.670 5.410 5.540 109,918 -0.06(-1.07%)
Feb 22, 2013 5.690 5.800 5.590 5.600 116,713 -0.03(-0.53%)
Feb 21, 2013 5.600 5.640 5.580 5.630 57,866 +0.04(+0.72%)
Feb 20, 2013 5.640 5.730 5.580 5.590 91,381 -0.05(-0.89%)
Feb 19, 2013 5.620 5.810 5.610 5.640 269,669 +0.07(+1.26%)
Feb 15, 2013 5.810 5.810 5.530 5.570 141,992 -0.20(-3.47%)
Feb 14, 2013 5.770 5.834 5.730 5.770 63,838 -0.03(-0.52%)
Feb 13, 2013 5.810 5.950 5.650 5.800 116,989 +0.01(+0.17%)
Feb 12, 2013 5.730 5.989 5.730 5.790 163,892 +0.07(+1.22%)
Feb 11, 2013 5.520 5.940 5.465 5.720 1,043,711 +0.20(+3.62%)
Feb 08, 2013 5.620 5.636 5.500 5.520 69,391 -0.10(-1.78%)
Feb 07, 2013 5.620 5.770 5.480 5.620 66,760 +0.02(+0.36%)
Feb 06, 2013 5.570 5.700 5.480 5.600 142,496 +0.11(+2.00%)
Feb 04, 2013 5.630 5.700 5.480 5.490 250,318 -0.06(-1.08%)
Feb 01, 2013 5.490 5.560 5.280 5.550 152,544 +0.09(+1.65%)
Jan 31, 2013 5.470 5.510 5.330 5.460 86,096 -0.03(-0.55%)
Jan 30, 2013 5.700 5.700 5.415 5.490 147,386 -0.21(-3.68%)
Jan 29, 2013 5.770 5.770 5.570 5.700 45,725 -0.02(-0.35%)
Jan 28, 2013 5.710 5.770 5.580 5.720 128,020 +0.01(+0.18%)
Jan 25, 2013 5.570 5.740 5.560 5.710 54,742 +0.14(+2.51%)
Jan 24, 2013 5.700 5.880 5.510 5.570 177,814 -0.13(-2.28%)
Jan 23, 2013 5.700 5.770 5.610 5.700 98,987 +0.01(+0.18%)
Jan 22, 2013 5.910 5.950 5.600 5.690 264,466 +0.04(+0.71%)
Jan 18, 2013 5.880 5.880 5.615 5.650 205,871 -0.24(-4.07%)
Jan 17, 2013 5.930 6.050 5.800 5.890 99,178 +0.00(+0.00%)
Jan 16, 2013 6.050 6.200 5.860 5.890 188,574 -0.15(-2.48%)
Jan 15, 2013 6.150 6.150 5.920 6.040 212,131 -0.11(-1.79%)
Jan 14, 2013 6.280 6.385 6.130 6.150 134,931 +0.02(+0.33%)
Jan 11, 2013 6.350 6.350 6.070 6.130 93,436 -0.16(-2.54%)
Jan 10, 2013 6.380 6.490 6.275 6.290 106,519 +0.02(+0.32%)
Jan 09, 2013 6.330 6.520 6.260 6.270 136,504 +0.02(+0.32%)
Jan 08, 2013 6.130 6.390 6.060 6.250 218,962 +0.18(+2.97%)
Jan 07, 2013 5.860 6.180 5.860 6.070 226,835 +0.22(+3.76%)
Jan 04, 2013 5.630 6.170 5.540 5.850 500,850 +0.31(+5.60%)
Jan 03, 2013 5.400 5.710 5.280 5.540 188,252 +0.15(+2.78%)
Jan 02, 2013 5.295 6.000 5.190 5.390 373,230 +0.20(+3.85%)
Dec 31, 2012 5.340 5.390 5.080 5.190 439,816 -0.13(-2.44%)
Dec 28, 2012 5.760 5.850 5.115 5.320 947,402 -0.52(-8.90%)
Dec 27, 2012 5.970 6.070 5.770 5.840 91,631 -0.16(-2.67%)
Dec 26, 2012 6.070 6.205 5.950 6.000 162,998 -0.08(-1.32%)
Dec 24, 2012 6.160 6.190 5.880 6.080 101,140 -0.12(-1.94%)
Dec 21, 2012 6.340 6.340 6.050 6.200 332,740 -0.15(-2.36%)
Dec 20, 2012 6.560 6.560 6.260 6.350 153,174 -0.22(-3.35%)
Dec 19, 2012 6.580 6.830 6.430 6.570 201,410 -0.03(-0.45%)
Dec 18, 2012 6.690 6.690 6.510 6.600 148,007 -0.06(-0.90%)
Dec 17, 2012 6.510 6.775 6.380 6.660 181,303 +0.15(+2.30%)
Dec 14, 2012 6.820 6.890 6.500 6.510 297,794 -0.32(-4.69%)
Dec 13, 2012 7.000 7.080 6.700 6.830 136,273 -0.19(-2.71%)
Dec 12, 2012 7.270 7.270 6.920 7.020 86,413 -0.22(-3.04%)
Dec 11, 2012 7.250 7.350 7.110 7.240 156,695 +0.04(+0.56%)
Dec 10, 2012 6.970 7.250 6.840 7.200 88,394 +0.30(+4.35%)
Dec 07, 2012 7.330 7.340 6.810 6.900 111,743 -0.43(-5.87%)
Dec 06, 2012 7.340 7.680 7.170 7.330 111,850 +0.04(+0.55%)
Dec 05, 2012 7.290 7.330 7.000 7.290 101,492 +0.01(+0.14%)
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.