Omeros Corp $11.27

down -0.06


17/4/2014 08:10 PM  |  NASDAQ : OMER  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMER historical data

Date Open High Low Close Volume
4/17/201411.2511.6211.0211.27357,484
4/16/201411.4111.5911.1711.33422,460
4/15/201411.4311.6210.7811.32527,087
4/14/201411.6111.8411.1811.39393,235
4/11/201411.2311.5210.8511.44437,728
4/10/201412.0512.0910.9411.32384,095
4/9/201411.2312.1011.1512.07262,810
4/8/201410.8411.2010.5311.15322,469
4/7/201411.4411.6710.3710.88584,140
4/4/201412.1312.1411.2211.44404,180
4/3/201412.5212.6011.8212.02300,903
4/2/201412.4712.6512.0312.37246,375
4/1/201412.0612.6012.0612.48413,065
3/31/201411.3812.1211.3312.07879,410
3/28/201411.2411.7811.2011.34401,661
3/27/201411.7011.8211.1511.26549,183
3/26/201412.1012.2711.5011.58345,820
3/25/201412.4812.6911.6511.99521,441
3/24/201412.5012.8211.5012.24660,653
3/21/201413.2213.4512.4312.46496,834
3/20/201412.7813.2712.7813.11276,965
3/19/201412.7913.4712.5713.07760,189
3/18/201411.7712.7811.6512.74821,256
3/17/201411.3411.6811.2611.52656,043
3/14/201411.5011.5911.0011.352,279,030
3/13/201412.9013.0712.1912.30307,852
3/12/201412.4612.8612.3812.85263,058
3/11/201412.9112.9912.4612.52287,359
3/10/201413.0013.0912.4812.88348,693
3/7/201413.5113.5112.6213.03257,222
3/6/201413.6513.7413.0213.14290,782
3/5/201413.1513.2112.9713.15251,463
3/4/201413.0813.5112.9513.13464,948
3/3/201412.9413.3612.4612.92406,928
2/28/201414.4414.6912.6013.36635,760
2/27/201414.2014.5714.1114.50259,051
2/26/201414.1614.4514.0214.23214,894
2/25/201414.0114.6313.9614.15378,395
2/24/201413.8714.1613.7813.94372,802
2/21/201414.2214.6813.7513.78487,259
2/20/201413.4914.4513.3014.10556,649
2/19/201413.1314.5013.1013.48864,060
2/18/201412.0613.4011.9913.26890,066
2/14/201411.9912.0811.8511.91192,956
2/13/201411.7812.1611.7012.04296,482
2/12/201412.2312.3611.8111.92417,518
2/11/201412.3412.4812.0112.16246,145
2/10/201411.8512.0511.6011.88220,708
2/7/201411.6412.0411.5211.82250,923
2/6/201411.8712.2111.6211.65377,652
2/5/201412.4512.9111.6211.801,417,670
2/4/201411.4211.6811.0911.25174,180
2/3/201411.5012.0111.3211.35344,165
1/31/201411.6511.9811.3911.68308,328
1/30/201411.6512.1511.5711.98257,485
1/29/201412.1312.2911.4011.52798,108
1/28/201410.5711.2510.3611.23336,837
1/27/201411.0711.2810.1110.51642,943
1/24/201411.8512.1510.9911.27525,617
1/23/201412.2312.2911.8112.09206,560
1/22/201412.4412.7012.0012.24226,568
1/21/201412.2212.7512.0112.49292,772
1/17/201412.2612.9012.1112.19411,234
1/16/201412.1412.2911.9412.26286,838
1/15/201412.0912.3011.9212.17322,109
1/14/201412.0512.2711.9012.10289,940
1/13/201411.9012.3911.7412.07532,238
1/10/201411.8211.9811.4311.89338,371
1/9/201411.4811.6711.2711.62218,730
1/8/201410.7711.5510.5911.41411,781
1/7/201410.8710.9510.5510.81326,901
1/6/201411.7911.7910.7510.87496,975
1/3/201412.0312.1311.2111.64469,674
1/2/201411.2412.0711.0812.06426,278
12/31/201311.1111.3711.0111.29341,170
12/30/201311.0911.2610.9611.16325,726
12/27/201311.1111.1910.7311.02276,428
12/26/201311.0311.5610.8411.07361,074
12/24/201310.9411.0310.6010.98321,313
12/23/201310.5811.3310.4510.961,006,310
12/20/201310.1610.5910.1010.50534,728
12/19/201310.2010.6510.0310.13675,519
12/18/20139.8410.559.4210.532,842,290
12/17/20139.289.288.838.92630,290
12/16/20138.299.668.259.251,452,630
12/13/20137.758.267.728.25686,913
12/12/20137.207.877.137.77470,329
12/11/20137.237.307.007.22500,868
12/10/20137.367.387.157.25321,418
12/9/20137.367.477.207.36271,139
12/6/20137.477.557.207.31252,969
12/5/20137.397.507.267.37328,872
12/4/20137.497.557.327.36226,992
12/3/20137.457.667.367.51283,499
12/2/20137.937.947.337.45519,949
11/29/20138.048.167.867.89182,387
11/27/20137.898.237.758.00402,322
11/26/20137.567.997.367.89724,964
11/25/20137.207.677.147.56672,284
11/22/20137.257.387.017.17530,393
Trading Center