$12.21 +0.03 (%) Omeros Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMER historical data

Date Open High Low Close Volume
10/24/201412.0812.4011.9612.21135,795
10/23/201411.9612.3611.7812.18215,317
10/22/201412.1412.3811.7511.76249,442
10/21/201411.2112.7211.1812.121,066,739
10/20/201413.1813.8413.1813.82283,846
10/17/201413.9213.9213.1013.25321,935
10/16/201412.3113.7912.3113.78279,350
10/15/201412.1212.7411.8012.70213,762
10/14/201412.5012.6611.8412.28245,906
10/13/201412.9313.1112.1512.30311,588
10/10/201412.7813.2312.7012.89232,253
10/9/201413.4013.4512.7412.87215,989
10/8/201412.5513.5212.5013.46261,052
10/7/201412.7113.2312.5212.58278,548
10/6/201413.0413.0712.7612.80196,427
10/3/201412.6413.2212.3713.03141,801
10/2/201412.2212.5512.1212.49199,955
10/1/201412.7012.9312.1412.26339,074
9/30/201412.8813.1012.7212.72244,508
9/29/201412.8813.2012.6512.95140,771
9/26/201412.9413.0412.6512.97179,161
9/25/201413.1013.2512.6212.86193,038
9/24/201412.6813.3512.5813.19252,429
9/23/201412.7012.9912.5212.68232,778
9/22/201413.0613.1412.6212.90343,160
9/19/201413.6513.9512.9013.201,889,705
9/18/201413.6913.8813.0513.60407,335
9/17/201413.2414.0713.2413.63235,512
9/16/201413.5113.7313.1513.28218,337
9/15/201414.5114.5113.2613.52397,806
9/12/201414.6814.8614.1214.45299,281
9/11/201414.1114.6914.0314.61250,294
9/10/201413.8114.3013.6814.26181,718
9/9/201413.9714.2413.6413.76203,967
9/8/201413.7914.3413.6714.06227,589
9/5/201413.6813.8813.2813.83245,701
9/4/201414.8214.8213.7013.79380,693
9/3/201415.5115.5914.6414.78273,362
9/2/201415.0015.4514.6015.45334,501
8/29/201414.1914.9913.9514.91363,443
8/28/201414.1114.3213.8414.19164,333
8/27/201414.1214.4213.9814.15233,127
8/26/201413.4014.3213.4014.09366,898
8/25/201412.9413.4512.9413.34347,943
8/22/201412.3012.9412.1212.85224,084
8/21/201412.6112.7612.1412.33168,163
8/20/201412.8113.0212.5012.58376,503
8/19/201413.1313.2312.7512.88239,989
8/18/201413.2013.4012.8813.11215,753
8/15/201413.6713.8112.9813.01327,758
8/14/201413.6714.1413.4613.62267,989
8/13/201412.9413.7912.9413.66322,332
8/12/201413.7613.9012.5412.90731,490
8/11/201413.9114.2413.4713.94194,388
8/8/201413.3713.8213.0613.68183,211
8/7/201413.7913.8713.2613.33234,474
8/6/201413.6714.5013.6713.77218,691
8/5/201413.5914.0813.5013.89137,074
8/4/201413.6413.7413.2013.69140,764
8/1/201413.5913.9913.0613.57251,758
7/31/201413.7113.8513.5113.61247,783
7/30/201414.1514.4113.9213.99147,861
7/29/201413.8914.1213.6614.01171,318
7/28/201414.0014.0313.4013.76197,142
7/25/201414.0014.1413.6513.98284,800
7/24/201414.3514.5914.0014.05164,953
7/23/201413.8014.4713.8014.35227,641
7/22/201414.0514.2513.5313.73261,448
7/21/201413.8914.1013.6213.92204,019
7/18/201413.6314.4213.5414.06297,824
7/17/201413.9714.3013.5813.64371,732
7/16/201414.1114.2013.9214.10307,084
7/15/201414.5514.6413.9514.05329,482
7/14/201414.8915.0714.4014.63257,131
7/11/201414.5514.7914.2514.63234,108
7/10/201414.3014.9114.1314.61338,938
7/9/201415.0015.2214.5014.75438,618
7/8/201416.5316.7014.7014.881,051,907
7/7/201418.1618.1816.4116.60481,884
7/3/201418.4318.6818.0518.19175,190
7/2/201418.0518.8017.8118.34443,611
7/1/201417.4118.3917.4118.09614,807
6/30/201417.5317.9416.9917.40500,938
6/27/201417.1817.6016.4017.53632,105
6/26/201417.4018.0116.8517.35625,663
6/25/201416.2617.7216.2017.471,149,268
6/24/201415.4916.8015.4316.04933,389
6/23/201414.4415.9514.3715.36580,602
6/20/201414.2714.4314.0314.35326,368
6/19/201414.2614.3114.0114.14216,554
6/18/201414.0814.3413.8514.20195,503
6/17/201414.2014.3814.0214.15241,337
6/16/201413.9914.4413.9314.18256,321
6/13/201414.2714.5613.8114.11278,879
6/12/201415.8615.8713.8714.26818,108
6/11/201415.3315.9914.9515.87574,889
6/10/201413.8515.6513.8515.50913,801
6/9/201413.4114.0713.3414.01631,470
6/6/201412.4013.3412.0313.33597,974
6/5/201411.9612.4311.7212.30473,969
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center