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

Omeros Corp (NQ: OMER )

3.670 -0.060 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2017 12.35 12.49 11.80 12.17 538,129 +0.02(+0.16%)
Feb 27, 2017 11.60 12.23 11.60 12.15 547,980 +0.60(+5.19%)
Feb 24, 2017 11.45 11.67 11.25 11.55 368,495 +0.04(+0.35%)
Feb 23, 2017 11.68 11.71 11.36 11.51 359,767 -0.08(-0.69%)
Feb 22, 2017 11.33 12.07 11.32 11.59 432,156 +0.13(+1.13%)
Feb 21, 2017 11.23 12.34 11.23 11.46 1,060,294 +0.44(+3.99%)
Feb 17, 2017 11.02 11.02 11.02 0 -0.07(-0.63%)
Feb 16, 2017 11.61 11.61 11.06 11.09 281,586 -0.49(-4.23%)
Feb 15, 2017 11.10 11.75 11.00 11.58 534,458 +0.37(+3.30%)
Feb 14, 2017 10.57 11.25 10.51 11.21 252,232 +0.53(+4.96%)
Feb 13, 2017 11.10 11.10 10.60 10.68 250,228 -0.25(-2.29%)
Feb 10, 2017 11.36 11.36 10.84 10.93 288,558 -0.37(-3.27%)
Feb 09, 2017 10.45 11.57 10.45 11.30 630,216 +0.86(+8.24%)
Feb 08, 2017 10.28 10.55 10.02 10.44 242,292 +0.15(+1.46%)
Feb 07, 2017 9.950 10.57 9.750 10.29 488,048 +0.39(+3.94%)
Feb 06, 2017 9.710 10.00 9.570 9.900 229,132 +0.21(+2.17%)
Feb 03, 2017 9.750 9.880 9.600 9.690 266,912 -0.02(-0.21%)
Feb 02, 2017 9.680 9.920 9.500 9.710 206,181 +0.03(+0.31%)
Feb 01, 2017 9.770 10.00 9.570 9.680 329,593 -0.01(-0.10%)
Jan 31, 2017 9.250 9.760 9.070 9.690 308,156 +0.43(+4.64%)
Jan 30, 2017 9.420 9.530 9.056 9.260 212,159 -0.18(-1.91%)
Jan 27, 2017 9.470 9.540 9.300 9.440 139,887 -0.05(-0.53%)
Jan 26, 2017 9.520 9.600 9.330 9.490 239,925 -0.03(-0.32%)
Jan 25, 2017 9.250 9.540 9.110 9.520 229,785 +0.31(+3.37%)
Jan 24, 2017 8.950 9.230 8.710 9.210 205,440 +0.26(+2.91%)
Jan 23, 2017 9.190 9.190 8.810 8.950 228,244 -0.15(-1.65%)
Jan 20, 2017 9.040 9.220 9.030 9.100 217,893 +0.05(+0.55%)
Jan 19, 2017 9.200 9.281 9.040 9.050 172,055 -0.17(-1.84%)
Jan 18, 2017 9.040 9.230 9.020 9.220 188,830 +0.19(+2.10%)
Jan 17, 2017 9.220 9.230 8.950 9.030 336,795 -0.30(-3.22%)
Jan 13, 2017 9.330 9.330 9.330 0 +0.02(+0.21%)
Jan 12, 2017 9.270 9.470 9.000 9.310 366,709 -0.06(-0.64%)
Jan 11, 2017 9.790 9.800 9.270 9.370 586,009 -0.47(-4.78%)
Jan 10, 2017 10.00 10.03 9.650 9.840 354,974 -0.06(-0.61%)
Jan 09, 2017 9.870 10.21 9.665 9.900 483,946 -0.05(-0.50%)
Jan 06, 2017 10.55 10.55 9.930 9.950 463,959 -0.48(-4.60%)
Jan 05, 2017 10.54 10.59 10.15 10.43 461,650 -0.07(-0.67%)
Jan 04, 2017 10.13 10.59 10.12 10.50 403,210 +0.40(+3.96%)
Jan 03, 2017 10.04 10.14 9.720 10.10 402,850 +0.18(+1.81%)
Dec 30, 2016 9.920 9.920 9.920 0 -0.09(-0.90%)
Dec 29, 2016 10.04 10.18 9.920 10.01 254,783 -0.09(-0.89%)
Dec 28, 2016 10.25 10.25 10.02 10.10 195,550 -0.15(-1.46%)
Dec 27, 2016 10.70 10.86 10.22 10.25 304,989 -0.30(-2.84%)
Dec 23, 2016 10.55 10.55 10.55 0 +0.71(+7.22%)
Dec 22, 2016 10.01 10.18 9.770 9.840 349,287 -0.29(-2.86%)
Dec 21, 2016 10.73 10.91 10.11 10.13 393,000 -0.72(-6.64%)
Dec 20, 2016 10.77 11.14 10.69 10.85 279,500 +0.03(+0.28%)
Dec 19, 2016 10.99 11.24 10.70 10.82 280,117 -0.14(-1.28%)
Dec 16, 2016 10.92 11.38 10.80 10.96 910,347 +0.07(+0.64%)
Dec 15, 2016 10.30 10.94 10.21 10.89 511,793 +0.59(+5.73%)
Dec 14, 2016 10.03 10.38 10.00 10.30 435,595 +0.15(+1.48%)
Dec 13, 2016 9.650 10.34 9.610 10.15 459,223 +0.42(+4.32%)
Dec 12, 2016 9.980 10.24 9.670 9.730 528,925 -0.37(-3.66%)
Dec 09, 2016 10.12 10.56 9.893 10.10 685,226 +0.05(+0.50%)
Dec 08, 2016 10.38 10.44 9.830 10.05 1,222,372 -0.43(-4.10%)
Dec 07, 2016 10.95 10.95 10.26 10.48 854,310 -0.63(-5.67%)
Dec 06, 2016 10.75 11.15 10.45 11.11 791,133 +0.55(+5.21%)
Dec 05, 2016 11.10 11.41 10.48 10.56 820,671 -0.35(-3.21%)
Dec 02, 2016 11.25 11.30 10.84 10.91 673,793 -0.40(-3.54%)
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.