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

Omeros Corp (NQ: OMER )

3.700 -0.030 (-0.80%)
Streaming Delayed Price Updated: 2:51 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 (%)
Aug 31, 2010 6.140 6.265 5.860 6.060 36,361 -0.10(-1.62%)
Aug 30, 2010 6.500 6.500 6.120 6.160 45,334 -0.39(-5.95%)
Aug 27, 2010 6.040 6.630 5.960 6.550 53,217 +0.60(+10.08%)
Aug 26, 2010 6.090 6.210 5.950 5.950 26,237 -0.14(-2.30%)
Aug 25, 2010 5.840 6.130 5.780 6.090 39,300 +0.24(+4.10%)
Aug 24, 2010 6.000 6.000 5.850 5.850 60,468 -0.19(-3.15%)
Aug 23, 2010 6.140 6.330 5.920 6.040 70,587 -0.04(-0.66%)
Aug 20, 2010 6.250 6.505 6.000 6.080 105,108 -0.17(-2.72%)
Aug 19, 2010 6.470 6.510 6.250 6.250 70,408 -0.28(-4.29%)
Aug 18, 2010 6.610 6.610 6.460 6.530 35,514 -0.11(-1.66%)
Aug 17, 2010 6.490 6.800 6.490 6.640 39,058 +0.24(+3.75%)
Aug 16, 2010 6.310 6.470 6.310 6.400 34,055 +0.08(+1.27%)
Aug 13, 2010 6.410 7.040 6.300 6.320 94,588 -0.12(-1.86%)
Aug 12, 2010 6.280 6.750 6.280 6.440 74,909 +0.08(+1.26%)
Aug 11, 2010 6.920 7.060 6.290 6.360 81,907 -0.63(-9.01%)
Aug 10, 2010 7.180 7.270 6.980 6.990 60,399 -0.26(-3.59%)
Aug 09, 2010 7.220 7.300 6.990 7.250 50,193 +0.09(+1.26%)
Aug 06, 2010 7.170 7.250 7.000 7.160 26,871 -0.08(-1.10%)
Aug 05, 2010 7.240 7.310 7.240 7.240 30,933 -0.05(-0.69%)
Aug 04, 2010 7.250 7.440 7.240 7.290 55,108 +0.09(+1.25%)
Aug 03, 2010 7.140 7.390 7.140 7.200 62,022 +0.01(+0.14%)
Aug 02, 2010 7.350 7.350 7.080 7.190 29,360 -0.06(-0.83%)
Jul 30, 2010 7.240 7.430 7.120 7.250 51,994 -0.12(-1.63%)
Jul 29, 2010 7.660 7.660 7.052 7.370 105,578 -0.01(-0.14%)
Jul 28, 2010 7.500 7.580 7.250 7.380 34,078 -0.12(-1.60%)
Jul 27, 2010 7.580 7.580 7.330 7.500 39,634 +0.00(+0.00%)
Jul 26, 2010 7.650 7.650 7.230 7.500 73,262 +0.00(+0.00%)
Jul 23, 2010 7.450 7.670 7.330 7.500 94,188 +0.00(+0.00%)
Jul 22, 2010 7.440 7.630 7.200 7.500 72,397 +0.11(+1.49%)
Jul 21, 2010 8.130 8.130 7.289 7.390 111,943 -0.74(-9.10%)
Jul 20, 2010 8.120 8.280 8.010 8.130 43,546 -0.05(-0.61%)
Jul 19, 2010 8.310 8.310 7.900 8.180 46,604 +0.00(+0.00%)
Jul 16, 2010 8.700 8.740 8.070 8.180 89,838 -0.54(-6.19%)
Jul 15, 2010 8.750 8.990 8.500 8.720 109,679 +0.03(+0.35%)
Jul 14, 2010 8.710 8.800 8.500 8.690 115,656 -0.08(-0.91%)
Jul 13, 2010 8.010 8.920 7.890 8.770 222,846 +0.88(+11.15%)
Jul 12, 2010 7.600 8.050 7.550 7.890 87,187 -0.02(-0.25%)
Jul 09, 2010 7.990 7.990 7.661 7.910 34,133 +0.00(+0.00%)
Jul 08, 2010 7.990 7.990 7.180 7.910 114,160 +0.35(+4.63%)
Jul 07, 2010 7.140 7.580 7.140 7.560 97,936 +0.34(+4.71%)
Jul 06, 2010 7.240 7.330 7.050 7.220 81,894 +0.07(+0.98%)
Jul 02, 2010 7.300 7.300 7.090 7.150 50,283 -0.07(-0.97%)
Jul 01, 2010 7.460 7.460 7.220 7.220 80,583 -0.20(-2.70%)
Jun 30, 2010 7.580 7.590 7.310 7.420 61,016 -0.15(-1.98%)
Jun 29, 2010 7.630 7.800 7.120 7.570 202,336 -0.15(-1.94%)
Jun 25, 2010 6.630 7.730 6.350 7.720 1,628,015 +1.10(+16.62%)
Jun 24, 2010 6.450 6.650 6.380 6.620 137,470 +0.24(+3.76%)
Jun 23, 2010 6.190 6.380 6.100 6.380 61,934 +0.20(+3.24%)
Jun 22, 2010 6.020 6.200 6.020 6.180 56,796 +0.12(+1.98%)
Jun 21, 2010 6.100 6.100 5.890 6.060 39,009 -0.02(-0.33%)
Jun 18, 2010 5.870 6.100 5.820 6.080 97,824 +0.25(+4.29%)
Jun 17, 2010 5.770 5.890 5.770 5.830 5,512 -0.04(-0.68%)
Jun 16, 2010 5.960 5.960 5.800 5.870 9,149 -0.13(-2.17%)
Jun 15, 2010 5.980 6.000 5.670 6.000 64,069 +0.13(+2.21%)
Jun 14, 2010 5.600 5.980 5.320 5.870 46,046 +0.31(+5.58%)
Jun 11, 2010 5.580 5.590 5.471 5.560 19,257 +0.02(+0.36%)
Jun 10, 2010 5.520 5.540 5.400 5.540 35,884 +0.10(+1.84%)
Jun 09, 2010 5.550 5.560 5.400 5.440 16,572 -0.05(-0.91%)
Jun 08, 2010 5.420 5.540 5.400 5.490 18,736 +0.05(+0.92%)
Jun 07, 2010 5.490 5.520 5.400 5.440 17,820 +0.09(+1.68%)
Jun 04, 2010 5.410 5.580 5.320 5.350 38,532 -0.27(-4.80%)
Jun 03, 2010 5.440 5.670 5.310 5.620 29,046 +0.16(+2.93%)
Jun 02, 2010 5.640 5.640 5.340 5.460 70,728 -0.06(-1.09%)
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.