Omeros Corp $14.05

down -0.30


24/7/2014 04:00 PM  |  NASDAQ : OMER  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMER historical data

Date Open High Low Close Volume
7/23/201413.8014.4713.8014.35227,641
7/22/201414.0514.2513.5313.73261,448
7/21/201413.8914.1013.6213.92204,019
7/18/201413.6314.4213.5414.06297,824
7/17/201413.9714.3013.5813.64371,732
7/16/201414.1114.2013.9214.10307,084
7/15/201414.5514.6413.9514.05329,482
7/14/201414.8915.0714.4014.63257,131
7/11/201414.5514.7914.2514.63234,108
7/10/201414.3014.9114.1314.61338,938
7/9/201415.0015.2214.5014.75438,618
7/8/201416.5316.7014.7014.881,051,907
7/7/201418.1618.1816.4116.60481,884
7/3/201418.4318.6818.0518.19175,190
7/2/201418.0518.8017.8118.34443,611
7/1/201417.4118.3917.4118.09614,807
6/30/201417.5317.9416.9917.40500,938
6/27/201417.1817.6016.4017.53632,105
6/26/201417.4018.0116.8517.35625,663
6/25/201416.2617.7216.2017.471,149,268
6/24/201415.4916.8015.4316.04933,389
6/23/201414.4415.9514.3715.36580,602
6/20/201414.2714.4314.0314.35326,368
6/19/201414.2614.3114.0114.14216,554
6/18/201414.0814.3413.8514.20195,503
6/17/201414.2014.3814.0214.15241,337
6/16/201413.9914.4413.9314.18256,321
6/13/201414.2714.5613.8114.11278,879
6/12/201415.8615.8713.8714.26818,108
6/11/201415.3315.9914.9515.87574,889
6/10/201413.8515.6513.8515.50913,801
6/9/201413.4114.0713.3414.01631,470
6/6/201412.4013.3412.0313.33597,974
6/5/201411.9612.4311.7212.30473,969
6/4/201411.4311.9911.2511.97398,599
6/3/201411.9812.0211.0911.41501,053
6/2/201412.3312.6911.0811.831,603,252
5/30/201411.8212.1011.6411.69478,844
5/29/201411.6511.9111.4611.78273,295
5/28/201411.7511.8411.3311.55274,971
5/27/201411.7511.8711.2511.75347,278
5/23/201410.5011.7610.1711.67518,470
5/22/20149.9610.579.9610.42365,722
5/21/201410.1010.239.769.94267,642
5/20/201410.5210.619.9010.08438,799
5/19/201410.2410.6210.0010.58292,683
5/16/201410.6210.629.9810.15472,612
5/15/201410.8611.0610.1510.63494,170
5/14/201410.9811.3710.8010.91390,598
5/13/201411.7511.9510.8711.06767,089
5/12/201411.9012.5011.9012.11290,440
5/9/201411.9312.0411.5011.88655,028
5/8/201412.9412.9611.9312.04518,067
5/7/201412.8213.0512.4213.02393,733
5/6/201413.2413.4212.7512.76299,439
5/5/201412.2213.2512.1513.25690,977
5/2/201412.6012.6012.0212.36326,751
5/1/201412.3513.1211.9812.58439,999
4/30/201412.2412.4511.7312.38372,095
4/29/201411.3412.4011.2912.35444,459
4/28/201411.5411.6610.6011.28464,335
4/25/201411.9711.9711.3311.49259,805
4/24/201411.9712.2911.3812.09265,463
4/23/201412.2512.2711.8011.85235,101
4/22/201411.2812.4711.2812.29374,861
4/21/201411.4111.5811.2611.31272,800
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
3/14/201411.5011.5911.0011.352,279,028
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
Trading Center