Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Omeros Corp
(NQ:
OMER
)
3.420
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
10.14
10.38
9.930
10.24
91,050
+0.24(+2.40%)
May 30, 2012
9.980
10.13
9.680
10.00
86,430
+0.01(+0.10%)
May 29, 2012
10.01
10.16
9.877
9.990
82,947
-0.01(-0.10%)
May 25, 2012
10.10
10.20
9.950
10.00
38,558
-0.03(-0.30%)
May 24, 2012
10.02
10.20
9.750
10.03
89,576
+0.11(+1.11%)
May 23, 2012
10.20
10.35
9.630
9.920
105,532
-0.21(-2.07%)
May 22, 2012
9.720
10.21
9.700
10.13
155,177
+0.43(+4.43%)
May 21, 2012
9.530
9.730
9.440
9.700
144,988
+0.18(+1.89%)
May 18, 2012
9.140
9.580
9.040
9.520
440,525
+0.36(+3.93%)
May 17, 2012
9.640
9.690
9.080
9.160
65,846
-0.54(-5.57%)
May 16, 2012
9.880
9.880
9.600
9.700
96,045
-0.07(-0.72%)
May 15, 2012
9.480
9.880
9.480
9.770
194,933
+0.27(+2.84%)
May 14, 2012
9.240
9.570
9.220
9.500
46,405
+0.26(+2.81%)
May 11, 2012
9.370
9.490
9.200
9.240
35,948
-0.15(-1.60%)
May 10, 2012
9.350
9.500
9.220
9.390
24,691
+0.09(+0.97%)
May 09, 2012
9.310
9.310
9.050
9.300
42,765
-0.07(-0.75%)
May 08, 2012
10.25
10.25
9.070
9.370
149,810
+0.35(+3.88%)
May 07, 2012
9.150
9.200
9.000
9.020
31,416
-0.08(-0.88%)
May 04, 2012
9.240
9.330
8.960
9.100
67,701
-0.17(-1.83%)
May 03, 2012
9.080
9.350
9.010
9.270
63,940
+0.15(+1.64%)
May 02, 2012
9.080
9.120
8.990
9.120
25,160
+0.04(+0.44%)
May 01, 2012
8.890
9.100
8.820
9.080
51,073
+0.23(+2.60%)
Apr 30, 2012
8.830
8.880
8.750
8.850
116,867
+0.07(+0.80%)
Apr 27, 2012
8.740
8.870
8.680
8.780
26,918
+0.07(+0.80%)
Apr 26, 2012
8.560
8.880
8.560
8.710
26,220
+0.11(+1.28%)
Apr 25, 2012
8.980
8.980
8.510
8.600
71,746
-0.27(-3.04%)
Apr 24, 2012
9.080
9.110
8.790
8.870
78,250
-0.21(-2.31%)
Apr 23, 2012
8.780
9.090
8.750
9.080
34,976
+0.14(+1.57%)
Apr 20, 2012
9.030
9.150
8.800
8.940
83,477
-0.09(-1.00%)
Apr 19, 2012
9.210
9.330
8.750
9.030
80,589
-0.12(-1.31%)
Apr 18, 2012
9.550
9.600
9.070
9.150
74,372
-0.40(-4.19%)
Apr 17, 2012
9.350
9.600
9.350
9.550
53,924
+0.19(+2.03%)
Apr 16, 2012
9.300
9.400
9.020
9.360
68,541
+0.09(+0.97%)
Apr 13, 2012
9.300
9.330
9.110
9.270
75,158
-0.10(-1.07%)
Apr 12, 2012
9.650
9.760
9.290
9.370
72,467
-0.26(-2.70%)
Apr 11, 2012
9.610
9.950
9.531
9.630
91,087
+0.07(+0.73%)
Apr 10, 2012
9.690
9.750
9.540
9.560
101,364
-0.18(-1.85%)
Apr 09, 2012
9.680
9.760
9.560
9.740
40,416
-0.06(-0.61%)
Apr 05, 2012
9.640
9.940
9.600
9.800
93,022
+0.21(+2.19%)
Apr 04, 2012
9.870
9.900
9.520
9.590
109,286
-0.38(-3.81%)
Apr 03, 2012
10.00
10.39
9.890
9.970
209,370
+0.07(+0.71%)
Apr 02, 2012
9.990
9.990
9.870
9.900
86,030
-0.03(-0.30%)
Mar 30, 2012
10.01
10.10
9.850
9.930
56,850
-0.07(-0.70%)
Mar 29, 2012
9.790
10.15
9.790
10.00
100,179
+0.10(+1.01%)
Mar 28, 2012
9.720
10.01
9.710
9.900
83,000
+0.02(+0.20%)
Mar 27, 2012
9.900
10.16
9.800
9.880
165,160
-0.06(-0.60%)
Mar 26, 2012
9.990
9.990
9.771
9.940
88,081
+0.16(+1.64%)
Mar 23, 2012
9.730
9.860
9.600
9.780
87,355
+0.12(+1.24%)
Mar 22, 2012
9.970
10.24
9.360
9.660
227,078
-0.32(-3.21%)
Mar 21, 2012
10.25
10.32
9.790
9.980
260,769
-0.18(-1.77%)
Mar 20, 2012
9.850
10.20
9.530
10.16
318,274
+0.39(+3.99%)
Mar 19, 2012
9.730
9.940
9.530
9.770
157,930
+0.00(+0.00%)
Mar 16, 2012
10.20
10.21
9.620
9.770
278,133
-0.24(-2.40%)
Mar 15, 2012
10.39
10.39
9.750
10.01
182,951
-0.11(-1.09%)
Mar 14, 2012
10.45
10.79
9.740
10.12
1,122,012
-0.10(-0.98%)
Mar 13, 2012
9.500
10.88
8.760
10.22
1,744,899
+2.58(+33.77%)
Mar 12, 2012
7.500
8.360
7.500
7.640
124,919
-0.63(-7.62%)
Mar 09, 2012
8.380
8.380
7.970
8.270
129,576
-0.18(-2.13%)
Mar 08, 2012
8.660
8.710
8.390
8.450
124,932
-0.04(-0.47%)
Mar 07, 2012
8.210
8.730
8.100
8.490
229,974
+0.47(+5.86%)
Mar 06, 2012
7.780
8.360
7.210
8.020
160,809
+0.21(+2.69%)
Mar 05, 2012
8.000
8.080
7.750
7.810
95,539
-0.08(-1.01%)
Mar 02, 2012
7.280
8.030
7.221
7.890
247,680
+0.65(+8.98%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.