$22.26 +0.77 (%) Omeros Corp - NASDAQ

Dec. 18, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center