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 (%)
Dec 30, 2011 3.980 4.030 3.950 3.950 23,357 -0.07(-1.74%)
Dec 29, 2011 4.000 4.050 3.980 4.020 36,400 -0.03(-0.74%)
Dec 28, 2011 4.000 4.050 3.980 4.050 35,119 +0.01(+0.25%)
Dec 27, 2011 3.950 4.050 3.950 4.040 27,594 +0.00(+0.00%)
Dec 23, 2011 3.960 4.100 3.940 4.040 24,413 +0.29(+7.73%)
Dec 21, 2011 3.960 3.960 3.660 3.750 37,859 -0.27(-6.72%)
Dec 20, 2011 3.990 4.020 3.910 4.020 14,982 +0.03(+0.75%)
Dec 19, 2011 4.050 4.050 3.941 3.990 4,400 -0.01(-0.25%)
Dec 16, 2011 4.000 4.060 3.990 4.000 18,740 +0.02(+0.50%)
Dec 15, 2011 4.100 4.100 3.900 3.980 36,164 -0.12(-2.93%)
Dec 14, 2011 4.000 4.100 3.990 4.100 7,135 +0.09(+2.24%)
Dec 13, 2011 4.010 4.090 4.000 4.010 14,662 -0.04(-0.99%)
Dec 12, 2011 4.000 4.070 3.980 4.050 2,985 +0.01(+0.25%)
Dec 09, 2011 3.970 4.060 3.970 4.040 26,400 +0.04(+1.00%)
Dec 08, 2011 4.020 4.030 3.965 4.000 8,321 -0.02(-0.50%)
Dec 07, 2011 4.040 4.040 3.950 4.020 10,875 +0.00(+0.00%)
Dec 06, 2011 4.010 4.050 3.770 4.020 111,985 +0.03(+0.75%)
Dec 05, 2011 4.000 4.150 3.950 3.990 190,167 +0.06(+1.53%)
Dec 02, 2011 3.950 4.000 3.837 3.930 11,846 +0.00(+0.00%)
Dec 01, 2011 3.810 4.000 3.810 3.930 40,307 +0.10(+2.61%)
Nov 30, 2011 3.360 4.000 3.360 3.830 68,372 +0.54(+16.41%)
Nov 29, 2011 3.410 3.410 3.240 3.290 19,542 -0.11(-3.24%)
Nov 28, 2011 3.340 3.440 3.220 3.400 12,905 +0.14(+4.29%)
Nov 25, 2011 3.310 3.310 3.250 3.260 799 -0.08(-2.40%)
Nov 23, 2011 3.300 3.440 3.211 3.340 8,470 +0.07(+2.14%)
Nov 22, 2011 3.350 3.390 3.250 3.270 44,462 -0.13(-3.82%)
Nov 21, 2011 3.560 3.560 3.370 3.400 16,757 -0.17(-4.76%)
Nov 18, 2011 3.480 3.620 3.480 3.570 2,645 +0.00(+0.00%)
Nov 17, 2011 3.600 3.620 3.520 3.570 13,942 -0.02(-0.56%)
Nov 16, 2011 3.810 3.810 3.590 3.590 34,621 -0.27(-6.99%)
Nov 15, 2011 3.870 3.940 3.770 3.860 20,500 -0.02(-0.52%)
Nov 14, 2011 3.960 3.960 3.860 3.880 38,683 -0.05(-1.27%)
Nov 11, 2011 3.910 3.930 3.900 3.930 26,650 +0.03(+0.77%)
Nov 10, 2011 3.900 3.979 3.870 3.900 19,917 -0.00(-0.13%)
Nov 09, 2011 3.900 3.970 3.790 3.905 50,183 -0.07(-1.64%)
Nov 08, 2011 3.970 3.990 3.900 3.970 12,842 -0.02(-0.50%)
Nov 07, 2011 3.910 4.000 3.900 3.990 19,240 +0.04(+1.01%)
Nov 04, 2011 3.900 3.950 3.900 3.950 4,919 +0.04(+1.02%)
Nov 03, 2011 3.910 3.930 3.900 3.910 35,124 -0.01(-0.26%)
Nov 02, 2011 3.980 4.000 3.890 3.920 22,702 -0.03(-0.76%)
Nov 01, 2011 3.900 4.030 3.900 3.950 16,447 +0.00(+0.00%)
Oct 31, 2011 3.910 3.960 3.900 3.950 20,775 +0.00(+0.00%)
Oct 28, 2011 3.950 3.950 3.900 3.950 7,100 -0.01(-0.25%)
Oct 27, 2011 4.030 4.030 3.926 3.960 5,527 +0.01(+0.25%)
Oct 26, 2011 3.930 3.980 3.930 3.950 12,800 -0.04(-1.00%)
Oct 25, 2011 3.910 4.060 3.900 3.990 32,845 +0.05(+1.27%)
Oct 24, 2011 3.900 3.960 3.810 3.940 21,695 +0.01(+0.25%)
Oct 21, 2011 3.750 3.950 3.750 3.930 25,870 +0.11(+2.88%)
Oct 20, 2011 3.810 3.860 3.710 3.820 32,698 -0.05(-1.29%)
Oct 19, 2011 3.850 3.920 3.840 3.870 10,373 -0.03(-0.77%)
Oct 18, 2011 3.910 3.940 3.780 3.900 19,768 +0.00(+0.00%)
Oct 17, 2011 3.910 4.040 3.890 3.900 88,366 -0.01(-0.26%)
Oct 14, 2011 3.970 4.030 3.880 3.910 41,231 -0.11(-2.74%)
Oct 13, 2011 4.000 4.070 3.880 4.020 16,170 -0.04(-0.99%)
Oct 12, 2011 4.110 4.110 3.910 4.060 46,383 -0.05(-1.22%)
Oct 11, 2011 4.090 4.150 3.880 4.110 55,341 -0.04(-0.96%)
Oct 10, 2011 4.060 4.150 4.020 4.150 48,596 +0.10(+2.47%)
Oct 07, 2011 3.910 4.050 3.900 4.050 11,800 +0.04(+1.00%)
Oct 06, 2011 3.930 4.040 3.930 4.010 12,400 +0.06(+1.52%)
Oct 05, 2011 3.840 4.000 3.800 3.950 31,772 +0.00(+0.00%)
Oct 04, 2011 4.040 4.040 3.710 3.950 47,900 -0.02(-0.50%)
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.