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

Omeros Corp (NQ: OMER )

3.060 +0.020 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2013 5.680 5.700 5.210 5.300 598,003 -0.21(-3.81%)
May 30, 2013 5.560 5.560 5.300 5.510 110,578 -0.01(-0.18%)
May 29, 2013 5.660 5.660 5.508 5.520 232,482 -0.10(-1.78%)
May 28, 2013 5.440 5.700 5.320 5.620 420,135 +0.32(+6.04%)
May 24, 2013 5.100 5.340 4.980 5.300 0 +0.22(+4.33%)
May 23, 2013 5.210 5.260 4.950 5.080 0 +0.14(+2.83%)
May 22, 2013 5.380 5.570 4.890 4.940 0 -0.44(-8.18%)
May 21, 2013 5.330 5.475 5.241 5.380 0 +0.04(+0.75%)
May 20, 2013 5.130 5.480 5.100 5.340 0 +0.20(+3.89%)
May 17, 2013 5.120 5.190 5.000 5.140 0 +0.05(+0.98%)
May 16, 2013 4.940 5.260 4.860 5.090 297,147 +0.13(+2.62%)
May 15, 2013 5.040 5.120 4.820 4.960 0 +0.05(+1.02%)
May 13, 2013 4.790 5.190 4.740 4.910 0 +0.14(+2.94%)
May 10, 2013 4.160 4.890 4.160 4.770 0 +0.60(+14.39%)
May 09, 2013 4.080 4.170 3.970 4.170 0 +0.11(+2.71%)
May 08, 2013 4.010 4.080 3.920 4.060 0 +0.03(+0.74%)
May 07, 2013 4.070 4.070 3.910 4.030 0 -0.03(-0.74%)
May 06, 2013 4.020 4.140 3.970 4.060 0 +0.01(+0.25%)
May 03, 2013 4.100 4.240 4.020 4.050 0 +0.02(+0.50%)
May 02, 2013 3.820 4.130 3.770 4.030 0 +0.23(+6.05%)
May 01, 2013 4.000 4.070 3.780 3.800 0 -0.23(-5.71%)
Apr 30, 2013 4.200 4.300 3.980 4.030 0 -0.09(-2.18%)
Apr 29, 2013 4.060 4.180 4.020 4.120 189,000 +0.07(+1.73%)
Apr 26, 2013 4.040 4.100 4.030 4.050 203,357 +0.00(+0.00%)
Apr 25, 2013 4.080 4.150 4.000 4.050 0 -0.03(-0.74%)
Apr 24, 2013 4.030 4.140 4.000 4.080 119,409 +0.03(+0.74%)
Apr 23, 2013 3.940 4.120 3.910 4.050 240,294 +0.14(+3.58%)
Apr 22, 2013 3.970 4.040 3.895 3.910 160,247 +0.01(+0.26%)
Apr 19, 2013 3.930 4.090 3.830 3.900 327,286 -0.04(-1.02%)
Apr 18, 2013 3.850 4.000 3.765 3.940 186,493 +0.10(+2.74%)
Apr 17, 2013 3.750 3.860 3.650 3.835 274,698 +0.08(+1.99%)
Apr 16, 2013 3.830 3.895 3.650 3.760 306,057 -0.06(-1.57%)
Apr 15, 2013 4.170 4.180 3.770 3.820 469,791 -0.21(-5.21%)
Apr 12, 2013 4.090 4.140 4.000 4.030 179,270 -0.08(-1.92%)
Apr 11, 2013 4.010 4.130 3.990 4.109 221,910 +0.12(+2.98%)
Apr 10, 2013 4.050 4.170 3.860 3.990 434,909 +0.09(+2.31%)
Apr 09, 2013 4.150 4.240 3.880 3.900 441,531 -0.24(-5.80%)
Apr 08, 2013 4.030 4.150 3.930 4.140 382,856 +0.15(+3.76%)
Apr 05, 2013 3.970 4.041 3.900 3.990 393,968 -0.10(-2.44%)
Apr 04, 2013 4.170 4.170 4.020 4.090 160,359 -0.04(-0.97%)
Apr 03, 2013 4.170 4.240 4.050 4.130 128,388 -0.04(-0.96%)
Apr 02, 2013 4.130 4.270 4.130 4.170 276,419 +0.06(+1.46%)
Apr 01, 2013 4.200 4.240 4.020 4.110 283,842 -0.01(-0.24%)
Mar 28, 2013 4.270 4.340 4.100 4.120 450,909 -0.16(-3.74%)
Mar 27, 2013 4.140 4.390 3.970 4.280 456,276 +0.19(+4.65%)
Mar 26, 2013 4.500 4.660 3.900 4.090 1,206,442 -0.41(-9.11%)
Mar 25, 2013 4.790 4.840 4.490 4.500 213,182 -0.23(-4.86%)
Mar 22, 2013 4.750 4.797 4.580 4.730 161,049 -0.02(-0.42%)
Mar 21, 2013 4.810 4.870 4.650 4.750 205,876 -0.12(-2.46%)
Mar 20, 2013 5.160 5.220 4.810 4.870 432,174 -0.29(-5.62%)
Mar 19, 2013 5.450 5.550 5.110 5.160 141,910 -0.12(-2.27%)
Mar 18, 2013 5.330 5.380 5.130 5.280 54,659 -0.08(-1.49%)
Mar 15, 2013 5.530 5.572 5.360 5.360 170,313 -0.16(-2.90%)
Mar 14, 2013 5.590 5.780 5.370 5.520 92,002 -0.07(-1.25%)
Mar 13, 2013 5.550 5.710 5.510 5.590 50,228 +0.06(+1.08%)
Mar 12, 2013 5.700 5.741 5.510 5.530 122,649 -0.22(-3.83%)
Mar 11, 2013 5.740 5.770 5.560 5.750 98,753 +0.00(+0.00%)
Mar 08, 2013 5.750 5.830 5.480 5.750 112,334 +0.02(+0.35%)
Mar 07, 2013 5.880 5.880 5.600 5.730 125,316 -0.07(-1.21%)
Mar 06, 2013 5.490 5.940 5.460 5.800 274,068 +0.31(+5.65%)
Mar 05, 2013 5.450 5.770 5.410 5.490 96,782 +0.10(+1.86%)
Mar 04, 2013 5.350 5.427 5.200 5.390 95,823 +0.01(+0.19%)
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.