$20.87 -0.06 (%) Omeros Corp - NASDAQ

Feb. 27, 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
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
12/29/201422.7524.1722.7523.91317,466
12/26/201422.2422.9722.2422.79159,409
12/24/201421.7522.5521.6522.0999,593
12/23/201422.7022.8221.2521.61223,113
12/22/201423.0223.4722.3922.59330,271
12/19/201422.2223.3021.9023.131,010,690
12/18/201421.8622.5821.5122.26263,673
12/17/201420.2921.5020.2521.49291,415
12/16/201420.9521.6220.4820.51254,241
12/15/201422.8322.9120.8521.13568,251
12/12/201422.3423.5322.2322.81284,057
12/11/201423.2023.5022.4022.69305,736
12/10/201423.3923.5722.8922.94257,283
12/9/201422.5423.5822.2523.46251,900
12/8/201423.0023.6322.5823.03287,670
12/5/201422.3323.2722.2723.05250,784
12/4/201422.6722.7522.2222.30271,936
12/3/201422.5822.9322.2322.65264,625
12/2/201421.6722.4821.6722.46243,079
12/1/201422.3322.5221.4721.60318,449
11/28/201422.4023.2922.3122.33195,053
11/26/201421.8423.1621.6122.41469,102
11/25/201420.8421.8320.4721.83569,223
11/24/201420.1120.7820.1120.74278,956
11/21/201420.9921.1720.0120.12426,975
11/20/201420.7721.5920.1020.64442,645
11/19/201421.7622.4620.9020.97652,557
11/18/201419.9321.7419.7521.40732,837
11/17/201418.8519.8618.8519.74404,410
11/14/201419.5219.7718.9018.98426,370
11/13/201419.7520.3919.0119.57713,808
11/12/201418.8119.8118.0019.71742,011
11/11/201418.3919.1418.0019.051,107,313
11/10/201417.4917.5417.0017.49490,778
11/7/201417.2517.4417.0017.37372,563
11/6/201417.3618.0016.6017.28428,432
11/5/201417.3317.3916.8417.24256,018
11/4/201417.0617.3617.0017.12346,430
11/3/201416.7217.3916.3917.33608,624
10/31/201416.2816.9915.8316.57968,321
10/30/201411.8516.7411.8516.572,733,895
10/29/201411.9412.1011.4811.58377,737
10/28/201411.9812.1511.8611.95337,993
10/27/201412.0612.2811.8911.91391,544
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center