$13.20 -0.40 (%) Omeros Corp - NASDAQ

Sep. 19, 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
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
7/29/201413.8914.1213.6614.01171,318
7/28/201414.0014.0313.4013.76197,142
7/25/201414.0014.1413.6513.98284,800
7/24/201414.3514.5914.0014.05164,953
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
  • Showing 1-100 of 1,246 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center