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

Omeros Corp (NQ: OMER )

3.040 -0.050 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 31, 2012 10.14 10.38 9.930 10.24 91,050 +0.24(+2.40%)
May 30, 2012 9.980 10.13 9.680 10.00 86,430 +0.01(+0.10%)
May 29, 2012 10.01 10.16 9.877 9.990 82,947 -0.01(-0.10%)
May 25, 2012 10.10 10.20 9.950 10.00 38,558 -0.03(-0.30%)
May 24, 2012 10.02 10.20 9.750 10.03 89,576 +0.11(+1.11%)
May 23, 2012 10.20 10.35 9.630 9.920 105,532 -0.21(-2.07%)
May 22, 2012 9.720 10.21 9.700 10.13 155,177 +0.43(+4.43%)
May 21, 2012 9.530 9.730 9.440 9.700 144,988 +0.18(+1.89%)
May 18, 2012 9.140 9.580 9.040 9.520 440,525 +0.36(+3.93%)
May 17, 2012 9.640 9.690 9.080 9.160 65,846 -0.54(-5.57%)
May 16, 2012 9.880 9.880 9.600 9.700 96,045 -0.07(-0.72%)
May 15, 2012 9.480 9.880 9.480 9.770 194,933 +0.27(+2.84%)
May 14, 2012 9.240 9.570 9.220 9.500 46,405 +0.26(+2.81%)
May 11, 2012 9.370 9.490 9.200 9.240 35,948 -0.15(-1.60%)
May 10, 2012 9.350 9.500 9.220 9.390 24,691 +0.09(+0.97%)
May 09, 2012 9.310 9.310 9.050 9.300 42,765 -0.07(-0.75%)
May 08, 2012 10.25 10.25 9.070 9.370 149,810 +0.35(+3.88%)
May 07, 2012 9.150 9.200 9.000 9.020 31,416 -0.08(-0.88%)
May 04, 2012 9.240 9.330 8.960 9.100 67,701 -0.17(-1.83%)
May 03, 2012 9.080 9.350 9.010 9.270 63,940 +0.15(+1.64%)
May 02, 2012 9.080 9.120 8.990 9.120 25,160 +0.04(+0.44%)
May 01, 2012 8.890 9.100 8.820 9.080 51,073 +0.23(+2.60%)
Apr 30, 2012 8.830 8.880 8.750 8.850 116,867 +0.07(+0.80%)
Apr 27, 2012 8.740 8.870 8.680 8.780 26,918 +0.07(+0.80%)
Apr 26, 2012 8.560 8.880 8.560 8.710 26,220 +0.11(+1.28%)
Apr 25, 2012 8.980 8.980 8.510 8.600 71,746 -0.27(-3.04%)
Apr 24, 2012 9.080 9.110 8.790 8.870 78,250 -0.21(-2.31%)
Apr 23, 2012 8.780 9.090 8.750 9.080 34,976 +0.14(+1.57%)
Apr 20, 2012 9.030 9.150 8.800 8.940 83,477 -0.09(-1.00%)
Apr 19, 2012 9.210 9.330 8.750 9.030 80,589 -0.12(-1.31%)
Apr 18, 2012 9.550 9.600 9.070 9.150 74,372 -0.40(-4.19%)
Apr 17, 2012 9.350 9.600 9.350 9.550 53,924 +0.19(+2.03%)
Apr 16, 2012 9.300 9.400 9.020 9.360 68,541 +0.09(+0.97%)
Apr 13, 2012 9.300 9.330 9.110 9.270 75,158 -0.10(-1.07%)
Apr 12, 2012 9.650 9.760 9.290 9.370 72,467 -0.26(-2.70%)
Apr 11, 2012 9.610 9.950 9.531 9.630 91,087 +0.07(+0.73%)
Apr 10, 2012 9.690 9.750 9.540 9.560 101,364 -0.18(-1.85%)
Apr 09, 2012 9.680 9.760 9.560 9.740 40,416 -0.06(-0.61%)
Apr 05, 2012 9.640 9.940 9.600 9.800 93,022 +0.21(+2.19%)
Apr 04, 2012 9.870 9.900 9.520 9.590 109,286 -0.38(-3.81%)
Apr 03, 2012 10.00 10.39 9.890 9.970 209,370 +0.07(+0.71%)
Apr 02, 2012 9.990 9.990 9.870 9.900 86,030 -0.03(-0.30%)
Mar 30, 2012 10.01 10.10 9.850 9.930 56,850 -0.07(-0.70%)
Mar 29, 2012 9.790 10.15 9.790 10.00 100,179 +0.10(+1.01%)
Mar 28, 2012 9.720 10.01 9.710 9.900 83,000 +0.02(+0.20%)
Mar 27, 2012 9.900 10.16 9.800 9.880 165,160 -0.06(-0.60%)
Mar 26, 2012 9.990 9.990 9.771 9.940 88,081 +0.16(+1.64%)
Mar 23, 2012 9.730 9.860 9.600 9.780 87,355 +0.12(+1.24%)
Mar 22, 2012 9.970 10.24 9.360 9.660 227,078 -0.32(-3.21%)
Mar 21, 2012 10.25 10.32 9.790 9.980 260,769 -0.18(-1.77%)
Mar 20, 2012 9.850 10.20 9.530 10.16 318,274 +0.39(+3.99%)
Mar 19, 2012 9.730 9.940 9.530 9.770 157,930 +0.00(+0.00%)
Mar 16, 2012 10.20 10.21 9.620 9.770 278,133 -0.24(-2.40%)
Mar 15, 2012 10.39 10.39 9.750 10.01 182,951 -0.11(-1.09%)
Mar 14, 2012 10.45 10.79 9.740 10.12 1,122,012 -0.10(-0.98%)
Mar 13, 2012 9.500 10.88 8.760 10.22 1,744,899 +2.58(+33.77%)
Mar 12, 2012 7.500 8.360 7.500 7.640 124,919 -0.63(-7.62%)
Mar 09, 2012 8.380 8.380 7.970 8.270 129,576 -0.18(-2.13%)
Mar 08, 2012 8.660 8.710 8.390 8.450 124,932 -0.04(-0.47%)
Mar 07, 2012 8.210 8.730 8.100 8.490 229,974 +0.47(+5.86%)
Mar 06, 2012 7.780 8.360 7.210 8.020 160,809 +0.21(+2.69%)
Mar 05, 2012 8.000 8.080 7.750 7.810 95,539 -0.08(-1.01%)
Mar 02, 2012 7.280 8.030 7.221 7.890 247,680 +0.65(+8.98%)
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.