$11.06 +0.28 (%) Omeros Corp - NASDAQ

Aug. 29, 2016 | 01:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMER historical data

Date Open High Low Close Volume
8/26/201610.7710.9410.6110.78217,109
8/25/201610.7310.9910.5110.74296,573
8/24/201611.2311.4010.6610.74574,211
8/23/201611.2711.3511.2211.26208,571
8/22/201611.3811.5011.2011.22339,765
8/19/201611.5511.5611.2511.34512,741
8/18/201611.2511.5511.2511.54304,501
8/17/201611.2811.3911.1011.28342,615
8/16/201611.5511.6511.2811.31385,908
8/15/201611.5811.6611.4911.51446,717
8/12/201611.3611.6311.3611.51567,100
8/11/201611.2811.7211.1811.371,686,832
8/10/201612.6913.6312.6012.87575,252
8/9/201612.5913.7112.3613.38726,458
8/8/201612.5112.5912.2812.50174,322
8/5/201612.1912.6712.1512.50214,997
8/4/201612.7712.8612.1812.22363,898
8/3/201611.8912.5611.6112.49340,230
8/2/201611.8311.9611.4211.88270,171
8/1/201611.8212.1011.7511.80327,174
7/29/201611.8112.0011.5411.76291,260
7/28/201611.1911.8311.1911.70422,467
7/27/201610.9911.2310.9911.19222,938
7/26/201611.0011.2710.9210.97348,242
7/25/201610.9511.0810.7510.95241,177
7/22/201610.8511.0410.7510.93205,802
7/21/201611.0011.4110.8010.90372,719
7/20/201610.7511.0110.5210.97299,544
7/19/201611.4911.5010.6210.70480,998
7/18/201611.7011.8511.3811.50203,641
7/15/201611.2411.7311.1111.68251,372
7/14/201611.3211.4210.9811.16219,614
7/13/201612.3012.3011.0311.19502,028
7/12/201611.9512.4811.6612.10733,609
7/11/201611.6711.8211.3911.74185,280
7/8/201611.6911.7511.5011.59460,907
7/7/201611.4011.6511.1511.61237,977
7/6/201611.2711.7111.1211.24292,491
7/5/201611.3211.9011.2711.40530,993
7/1/201610.5011.2610.3611.23334,186
6/30/201610.5310.669.9310.52670,210
6/29/201610.5510.6610.1910.55236,981
6/28/20169.6310.319.5510.24418,704
6/27/201610.1410.289.469.53500,435
6/24/201610.3810.7010.2010.28685,209
6/23/201610.9511.0510.8110.98267,080
6/22/201610.8711.3210.6710.86182,473
6/21/201610.9011.0110.5310.87198,894
6/20/201610.6211.2310.5010.88225,275
6/17/201610.9711.0710.5310.55630,609
6/16/201611.3711.3710.5310.98366,050
6/15/201611.2311.6911.0411.30332,789
6/14/201611.1511.7810.9011.13514,897
6/13/201610.8411.2710.7811.18339,046
6/10/201610.8510.9710.5410.75344,486
6/9/201610.9911.0710.7810.84198,016
6/8/201610.8011.1410.7011.02251,261
6/7/201611.6311.6310.7910.79460,266
6/6/201611.7811.8911.5011.73369,622
6/3/201612.0912.1211.6411.66251,055
6/2/201611.6212.1211.5811.91259,486
6/1/201611.5911.7011.0111.54201,298
5/31/201611.4111.8911.4111.70234,378
5/27/201611.4411.5711.1711.42181,201
5/26/201611.4911.5511.1211.30138,082
5/25/201611.3311.7311.2411.52221,135
5/24/201611.1211.3410.9311.22165,019
5/23/201611.6011.9610.8010.98566,412
5/20/201611.3511.8311.2511.50448,268
5/19/201610.6811.3510.5311.27326,845
5/18/201610.6910.9410.5310.73273,629
5/17/20169.9611.119.9610.65379,538
5/16/20169.9910.229.839.94320,479
5/13/20169.849.969.519.91446,540
5/12/201610.7010.829.779.94721,867
5/11/201610.6010.8410.3210.68392,653
5/10/201611.2511.499.9410.511,824,767
5/9/201612.3712.8912.1712.56272,387
5/6/201612.1512.4211.9512.38225,320
5/5/201612.3512.6012.0412.25268,714
5/4/201612.5612.9212.2112.28307,928
5/3/201613.1113.1612.6912.79368,665
5/2/201613.2813.5213.0713.25268,219
4/29/201613.3113.6813.1213.25204,483
4/28/201613.2913.7913.2313.41214,797
4/27/201613.7913.8313.2513.39184,212
4/26/201613.4413.8813.1413.84346,410
4/25/201613.6513.7513.3013.52211,208
4/22/201613.6813.7813.2513.73268,328
4/21/201613.4813.8813.4113.69231,081
4/20/201613.6213.9313.3313.55393,818
4/19/201614.8514.8513.4213.65757,911
4/18/201614.9715.2514.5914.81263,539
4/15/201615.2115.3114.9915.07418,368
4/14/201615.3015.5515.0615.30410,702
4/13/201615.2515.4314.9615.22484,501
4/12/201615.7315.9515.3015.44268,279
4/11/201615.7816.0015.5115.79212,004
4/8/201616.1616.1815.4815.65241,315
4/7/201616.0016.2015.7015.94380,341
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center