OMEROS $5.14

up +0.05


17/5/2013 04:17 PM  |  NASDAQ : OMER  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

OMER historical data

Date Open High Low Close Volume
5/17/2013 5.12 5.19 5.00 5.14 1395
5/16/2013 4.94 5.26 4.86 5.09 2972
5/15/2013 5.04 5.12 4.82 4.96 1400
5/14/2013 4.87 5.13 4.84 5.02 2063
5/13/2013 4.79 5.19 4.74 4.91 4984
5/10/2013 4.16 4.89 4.16 4.77 6268
5/9/2013 4.08 4.17 3.97 4.17 1051
5/8/2013 4.01 4.08 3.92 4.06 1231
5/7/2013 4.07 4.07 3.91 4.03 1107
5/6/2013 4.02 4.14 3.97 4.06 1688
5/3/2013 4.10 4.24 4.02 4.05 1992
5/2/2013 3.82 4.13 3.77 4.03 3191
5/1/2013 4.00 4.07 3.78 3.80 3135
4/30/2013 4.20 4.30 3.98 4.03 3658
4/29/2013 4.06 4.18 4.02 4.12 1890
4/26/2013 4.04 4.10 4.00 4.05 2034
4/25/2013 4.08 4.15 4.00 4.05 1546
4/24/2013 4.03 4.14 4.00 4.08 1195
4/23/2013 3.94 4.12 3.91 4.05 2403
4/22/2013 3.97 4.04 3.90 3.91 1603
4/19/2013 3.93 4.09 3.83 3.90 3273
4/18/2013 3.85 4.00 3.77 3.94 1865
4/17/2013 3.75 3.86 3.65 3.84 2747
4/16/2013 3.83 3.90 3.65 3.76 3061
4/15/2013 4.17 4.18 3.77 3.82 4698
4/12/2013 4.09 4.14 4.00 4.03 1793
4/11/2013 4.01 4.13 3.99 4.11 2220
4/10/2013 4.05 4.17 3.86 3.99 4350
4/9/2013 4.15 4.24 3.88 3.90 4416
4/8/2013 4.03 4.15 3.93 4.14 3829
4/5/2013 3.97 4.04 3.90 3.99 3940
4/4/2013 4.17 4.17 4.02 4.09 1604
4/3/2013 4.17 4.24 4.05 4.13 1284
4/2/2013 4.13 4.27 4.13 4.17 2765
4/1/2013 4.20 4.24 4.02 4.11 2839
3/28/2013 4.27 4.34 4.10 4.12 4510
3/27/2013 4.14 4.39 3.97 4.28 4563
3/26/2013 4.50 4.66 3.90 4.09 12065
3/25/2013 4.79 4.84 4.49 4.50 2132
3/22/2013 4.75 4.80 4.58 4.73 1537
3/21/2013 4.81 4.87 4.65 4.75 2059
3/20/2013 5.16 5.22 4.81 4.87 4322
3/19/2013 5.45 5.55 5.11 5.16 1420
3/18/2013 5.33 5.38 5.13 5.28 547
3/15/2013 5.53 5.57 5.36 5.36 1704
3/14/2013 5.59 5.78 5.37 5.52 920
3/13/2013 5.55 5.71 5.51 5.59 503
3/12/2013 5.70 5.74 5.51 5.53 1227
3/11/2013 5.74 5.77 5.56 5.75 988
3/8/2013 5.75 5.83 5.48 5.75 1124
3/7/2013 5.88 5.88 5.60 5.73 1254
3/6/2013 5.49 5.94 5.46 5.80 2741
3/5/2013 5.45 5.77 5.41 5.49 968
3/4/2013 5.35 5.43 5.20 5.39 959
3/1/2013 5.35 5.53 5.24 5.38 927
2/28/2013 5.33 5.61 5.31 5.43 1823
2/27/2013 5.53 5.56 5.30 5.32 2049
2/26/2013 5.61 5.67 5.41 5.54 1100
2/25/2013 5.65 5.84 5.57 5.61 958
2/22/2013 5.69 5.80 5.59 5.60 1168
2/21/2013 5.60 5.64 5.58 5.63 579
2/20/2013 5.64 5.73 5.58 5.59 914
2/19/2013 5.62 5.81 5.61 5.64 2697
2/15/2013 5.81 5.81 5.53 5.57 1420
2/14/2013 5.77 5.83 5.73 5.77 639
2/13/2013 5.81 5.95 5.65 5.80 1170
2/12/2013 5.73 5.99 5.73 5.79 1639
2/11/2013 5.52 5.94 5.47 5.72 10438
2/8/2013 5.62 5.64 5.50 5.52 694
2/7/2013 5.62 5.77 5.48 5.62 668
2/6/2013 5.57 5.70 5.48 5.60 1425
2/5/2013 5.50 5.60 5.48 5.57 1248
2/4/2013 5.63 5.70 5.48 5.49 2504
2/1/2013 5.49 5.56 5.28 5.55 1526
1/31/2013 5.47 5.51 5.33 5.46 861
1/30/2013 5.70 5.70 5.42 5.49 1474
1/29/2013 5.77 5.77 5.57 5.70 458
1/28/2013 5.71 5.77 5.58 5.72 1281
1/25/2013 5.57 5.74 5.56 5.71 548
1/24/2013 5.70 5.88 5.51 5.57 1779
1/23/2013 5.70 5.77 5.61 5.70 990
1/22/2013 5.91 5.95 5.60 5.69 2645
1/18/2013 5.88 5.88 5.62 5.65 2059
1/17/2013 5.93 6.05 5.80 5.89 992
1/16/2013 6.05 6.20 5.86 5.89 1886
1/15/2013 6.15 6.15 5.92 6.04 2122
1/14/2013 6.28 6.39 6.13 6.15 1350
1/11/2013 6.35 6.35 6.07 6.13 935
1/10/2013 6.38 6.49 6.28 6.29 1066
1/9/2013 6.33 6.52 6.26 6.27 1366
1/8/2013 6.13 6.39 6.06 6.25 2190
1/7/2013 5.86 6.18 5.86 6.07 2269
1/4/2013 5.63 6.17 5.54 5.85 5009
1/3/2013 5.40 5.71 5.28 5.54 1883
1/2/2013 5.49 6.00 5.21 5.39 3733
12/31/2012 5.34 5.39 5.08 5.19 4902
12/28/2012 5.76 5.85 5.12 5.32 9474
12/27/2012 5.97 6.07 5.77 5.84 917
12/26/2012 6.07 6.21 5.95 6.00 1630
12/24/2012 6.16 6.19 5.88 6.08 1012
Marketplace
Trading Center