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 31, 2009 7.460 7.020 7.020 7.020 53,600 -0.31(-4.23%)
Dec 30, 2009 7.450 7.470 7.090 7.330 54,839 +0.01(+0.14%)
Dec 29, 2009 7.260 7.500 7.210 7.320 47,017 +0.10(+1.39%)
Dec 28, 2009 7.260 7.500 7.120 7.220 32,984 +0.02(+0.28%)
Dec 24, 2009 7.270 7.500 7.200 7.200 9,515 -0.03(-0.41%)
Dec 23, 2009 7.590 7.590 7.100 7.230 37,884 -0.29(-3.86%)
Dec 22, 2009 7.710 7.750 7.520 7.520 34,553 -0.18(-2.34%)
Dec 21, 2009 7.530 7.820 7.500 7.700 66,483 +0.17(+2.26%)
Dec 18, 2009 7.500 8.027 7.260 7.530 602,390 +0.03(+0.40%)
Dec 17, 2009 7.330 7.800 7.230 7.500 46,446 +0.02(+0.27%)
Dec 16, 2009 7.520 7.920 7.090 7.480 62,243 -0.08(-1.06%)
Dec 15, 2009 7.080 7.710 6.920 7.560 69,091 +0.27(+3.70%)
Dec 14, 2009 6.770 7.290 6.770 7.290 38,678 +0.19(+2.68%)
Dec 11, 2009 7.000 7.100 6.760 7.100 31,747 +0.01(+0.14%)
Dec 10, 2009 6.750 7.210 6.710 7.090 23,084 +0.08(+1.21%)
Dec 09, 2009 6.920 7.100 6.720 7.005 21,035 -0.00(-0.07%)
Dec 08, 2009 7.160 7.190 6.910 7.010 29,450 -0.15(-2.09%)
Dec 07, 2009 7.190 7.190 7.090 7.160 9,041 +0.09(+1.27%)
Dec 04, 2009 7.100 7.140 7.000 7.070 47,842 +0.06(+0.86%)
Dec 03, 2009 7.000 7.090 6.910 7.010 18,707 +0.08(+1.15%)
Dec 02, 2009 6.750 7.000 6.750 6.930 17,436 +0.01(+0.15%)
Dec 01, 2009 7.020 7.030 6.580 6.920 44,876 +0.11(+1.62%)
Nov 30, 2009 6.630 6.910 6.550 6.810 11,060 +0.18(+2.71%)
Nov 27, 2009 6.870 7.090 6.300 6.630 21,971 -0.49(-6.88%)
Nov 25, 2009 7.210 7.240 6.540 7.120 20,501 -0.03(-0.42%)
Nov 24, 2009 7.060 7.249 6.840 7.150 33,682 +0.10(+1.42%)
Nov 23, 2009 7.600 7.600 6.940 7.050 48,381 -0.45(-6.00%)
Nov 20, 2009 7.840 7.840 7.152 7.500 95,960 -0.20(-2.60%)
Nov 19, 2009 7.680 7.700 7.300 7.700 62,867 +0.00(+0.00%)
Nov 18, 2009 7.430 7.840 7.300 7.700 169,133 +0.37(+5.05%)
Nov 17, 2009 6.980 7.630 6.870 7.330 150,283 +0.47(+6.85%)
Nov 16, 2009 6.880 6.890 6.460 6.860 58,201 +0.15(+2.24%)
Nov 13, 2009 6.060 6.850 6.010 6.710 37,448 +0.65(+10.73%)
Nov 12, 2009 6.500 6.500 6.000 6.060 48,195 -0.38(-5.90%)
Nov 11, 2009 6.515 6.515 6.250 6.440 40,900 +0.00(+0.00%)
Nov 10, 2009 6.349 6.570 6.343 6.440 12,500 -0.26(-3.88%)
Nov 09, 2009 6.880 6.880 6.572 6.700 25,502 -0.15(-2.19%)
Nov 06, 2009 6.328 6.850 6.328 6.850 44,263 +0.15(+2.24%)
Nov 05, 2009 6.610 6.730 6.516 6.700 36,150 +0.20(+3.08%)
Nov 04, 2009 6.620 6.620 6.300 6.500 27,634 -0.01(-0.15%)
Nov 03, 2009 5.820 6.620 5.820 6.510 81,886 +0.72(+12.44%)
Nov 02, 2009 5.380 5.790 5.300 5.790 28,990 +0.39(+7.22%)
Oct 30, 2009 5.750 5.750 5.270 5.400 90,641 -0.18(-3.23%)
Oct 29, 2009 5.960 5.960 5.460 5.580 83,829 -0.13(-2.28%)
Oct 28, 2009 6.000 6.000 5.630 5.710 90,809 -0.30(-4.99%)
Oct 27, 2009 6.440 6.440 5.790 6.010 202,659 -0.44(-6.82%)
Oct 26, 2009 6.520 6.900 6.420 6.450 117,059 -0.13(-1.98%)
Oct 23, 2009 6.890 7.030 6.560 6.580 48,485 -0.35(-5.05%)
Oct 22, 2009 7.040 7.050 6.910 6.930 16,409 +0.02(+0.29%)
Oct 21, 2009 6.850 7.090 6.800 6.910 46,641 +0.09(+1.32%)
Oct 20, 2009 7.030 7.190 6.820 6.820 59,130 -0.18(-2.57%)
Oct 19, 2009 6.810 7.250 6.800 7.000 77,027 +0.12(+1.74%)
Oct 16, 2009 7.230 7.230 6.880 6.880 57,294 -0.15(-2.13%)
Oct 15, 2009 7.450 7.450 6.810 7.030 255,783 -0.41(-5.51%)
Oct 14, 2009 7.500 7.682 7.160 7.440 240,509 -0.03(-0.40%)
Oct 13, 2009 8.500 8.600 7.290 7.470 388,781 -0.94(-11.18%)
Oct 12, 2009 8.680 8.756 8.250 8.410 70,319 -0.05(-0.59%)
Oct 09, 2009 8.770 8.770 8.250 8.460 289,769 -0.27(-3.09%)
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.