$21.20 -0.02 (%) Omeros Corp - NASDAQ

May. 22, 2015 | 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
5/22/201521.5422.2021.0521.20330,668
5/21/201521.2621.8621.0021.22306,049
5/20/201520.6721.4820.6121.37368,078
5/19/201521.0521.4220.5420.58358,430
5/18/201520.8221.3820.2420.99859,720
5/15/201520.8621.1020.5120.88459,121
5/14/201521.0021.3720.2720.89412,797
5/13/201521.8122.2820.8620.90472,823
5/12/201521.5322.7820.9021.79763,983
5/11/201520.8521.6520.8021.06496,675
5/8/201521.5021.8420.4720.80465,050
5/7/201521.2421.9521.1421.21435,939
5/6/201520.8521.5820.7521.45710,316
5/5/201521.0121.2020.3320.77348,710
5/4/201520.3921.4620.3921.06415,700
5/1/201520.3020.8220.0520.43475,410
4/30/201521.1421.4720.0020.12552,036
4/29/201521.8922.0721.0921.24714,013
4/28/201523.1423.2121.6221.96634,226
4/27/201524.4724.8522.9323.14352,216
4/24/201524.5825.3924.2824.32228,430
4/23/201524.4224.9023.8124.67181,004
4/22/201524.5525.0823.8524.41173,753
4/21/201524.1024.8023.8924.56261,796
4/20/201524.3024.4023.5324.02346,787
4/17/201524.4424.9323.6124.21307,071
4/16/201524.8925.2424.2524.70202,686
4/15/201525.5625.8425.0325.04253,765
4/14/201526.0026.6425.0425.43368,025
4/13/201524.5525.8724.5525.56334,287
4/10/201524.2024.8324.1124.58232,113
4/9/201523.9924.5023.4724.14239,839
4/8/201523.3724.4823.3723.90329,870
4/7/201523.2824.6423.1623.27500,539
4/6/201523.5423.9622.8923.23507,291
4/2/201522.0122.9421.6222.84500,633
4/1/201521.8721.9821.0521.95394,979
3/31/201522.1322.1521.4022.03455,016
3/30/201522.0822.4321.9122.39318,280
3/27/201522.1822.6221.5021.86360,616
3/26/201522.3622.7221.5022.21476,401
3/25/201524.2624.3322.5522.61469,140
3/24/201524.1925.1523.6124.24383,260
3/23/201524.8124.8623.8924.29297,522
3/20/201525.3425.9724.5524.94710,308
3/19/201523.9925.4923.9525.37506,998
3/18/201524.0024.2023.0524.01339,172
3/17/201523.4725.1122.7623.64733,914
3/16/201525.3225.3323.8024.13784,535
3/13/201524.3925.2824.2725.21313,661
3/12/201524.2424.5523.8424.52359,119
3/11/201524.5724.8024.0024.09284,314
3/10/201524.7424.8023.6424.52523,474
3/9/201526.3026.5224.2425.00570,872
3/6/201526.1826.5725.8526.14660,007
3/5/201526.3027.6426.2126.35844,493
3/4/201524.9326.4724.5026.20814,835
3/3/201524.9625.7123.7825.004,251,166
3/2/201521.8025.3621.7925.102,865,080
2/27/201520.8121.1320.6820.87901,416
2/26/201520.5820.9920.3020.93344,357
2/25/201520.9021.1420.5120.64301,609
2/24/201521.1421.2020.5420.81240,290
2/23/201521.0521.3320.7821.12271,586
2/20/201521.5821.7120.9821.25436,888
2/19/201522.5122.7221.3421.53521,075
2/18/201521.9922.0021.1721.91262,587
2/17/201520.8022.1020.7521.54262,726
2/13/201520.5520.6720.2020.63147,879
2/12/201520.8620.8620.2020.50172,921
2/11/201520.7021.4120.0820.54205,480
2/10/201520.1020.8019.6520.71274,102
2/9/201519.5320.0019.0119.80198,387
2/6/201520.2120.8919.4819.61355,517
2/5/201519.5820.2619.0520.17316,800
2/4/201519.2119.7918.5119.53525,553
2/3/201520.7420.8619.1319.20674,784
2/2/201522.2722.5819.9920.55666,329
1/30/201523.1123.7022.1522.24431,978
1/29/201521.7524.0321.5023.361,029,523
1/28/201521.5321.5719.6520.03577,662
1/27/201522.6623.1221.2921.46375,689
1/26/201522.7723.2222.4423.04242,345
1/23/201522.8523.1422.6022.86151,373
1/22/201523.1823.1821.9322.97245,801
1/21/201523.5524.0122.7922.98185,708
1/20/201523.8323.9322.9323.75198,200
1/16/201522.5723.8522.3623.78224,590
1/15/201523.7523.8922.4022.64249,487
1/14/201523.2724.0922.6523.59189,058
1/13/201524.1024.7323.1023.86320,588
1/12/201524.2124.3123.5523.88172,477
1/9/201524.3724.5623.8824.10149,480
1/8/201524.8024.9724.0924.29197,237
1/7/201524.1124.4823.5024.44222,141
1/6/201524.6125.0823.0623.85432,460
1/5/201525.0025.5024.3224.54331,291
1/2/201525.0925.8424.2225.01359,879
12/31/201423.9725.1023.9124.78514,453
12/30/201424.4724.9423.3623.88242,296
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center