$22.21 0.00 (%) Omeros Corp - NASDAQ

Mar. 26, 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
3/26/201522.3622.7221.5022.21476,401
3/25/201524.2624.3322.5522.61469,140
3/24/201524.1925.1523.6124.24383,260
3/23/201524.8124.8623.8924.29297,522
3/20/201525.3425.9724.5524.94710,308
3/19/201523.9925.4923.9525.37506,998
3/18/201524.0024.2023.0524.01339,172
3/17/201523.4725.1122.7623.64733,914
3/16/201525.3225.3323.8024.13784,535
3/13/201524.3925.2824.2725.21313,661
3/12/201524.2424.5523.8424.52359,119
3/11/201524.5724.8024.0024.09284,314
3/10/201524.7424.8023.6424.52523,474
3/9/201526.3026.5224.2425.00570,872
3/6/201526.1826.5725.8526.14660,007
3/5/201526.3027.6426.2126.35844,493
3/4/201524.9326.4724.5026.20814,835
3/3/201524.9625.7123.7825.004,251,166
3/2/201521.8025.3621.7925.102,865,080
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center