Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omeros Corporation - Common Stock (NQ: OMER )

10.46 +0.46 (+4.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 9.830 10.52 9.800 10.46 587,822 +0.46(+4.60%)
Dec 24, 2024 9.900 10.53 9.900 10.00 346,084 -0.11(-1.09%)
Dec 23, 2024 11.15 11.20 9.880 10.11 951,197 -0.20(-1.94%)
Dec 20, 2024 10.08 12.83 10.08 10.31 2,507,467 -0.07(-0.67%)
Dec 19, 2024 9.710 13.60 9.700 10.38 5,792,683 +2.92(+39.14%)
Dec 18, 2024 7.920 8.020 7.200 7.460 836,612 -0.42(-5.33%)
Dec 17, 2024 7.500 8.100 7.360 7.880 576,584 +0.29(+3.82%)
Dec 16, 2024 7.540 7.940 7.330 7.590 559,383 -0.04(-0.52%)
Dec 13, 2024 8.400 8.480 7.550 7.630 1,096,373 -0.86(-10.13%)
Dec 12, 2024 8.950 9.290 8.300 8.490 1,021,990 -0.52(-5.77%)
Dec 11, 2024 10.57 10.67 8.910 9.010 1,050,310 -1.53(-14.52%)
Dec 10, 2024 11.13 11.59 10.51 10.54 582,385 -0.84(-7.38%)
Dec 09, 2024 12.00 12.12 11.26 11.38 319,108 -0.23(-1.98%)
Dec 06, 2024 11.06 12.65 11.06 11.61 962,662 +0.51(+4.59%)
Dec 05, 2024 11.62 11.79 10.99 11.10 399,415 -0.58(-4.97%)
Dec 04, 2024 11.01 11.71 10.86 11.68 501,962 +0.62(+5.61%)
Dec 03, 2024 11.94 12.24 10.62 11.06 854,800 -0.89(-7.45%)
Dec 02, 2024 11.22 12.11 11.03 11.95 861,825 +0.60(+5.29%)
Nov 29, 2024 11.98 11.98 11.01 11.35 692,380 -0.56(-4.70%)
Nov 27, 2024 11.89 12.26 11.27 11.91 1,040,130 -0.24(-1.98%)
Nov 26, 2024 11.80 12.49 11.26 12.15 1,598,582 +0.36(+3.05%)
Nov 25, 2024 11.00 11.82 10.34 11.79 2,106,983 +0.88(+8.07%)
Nov 22, 2024 7.700 10.99 7.460 10.91 4,068,714 +3.18(+41.14%)
Nov 21, 2024 6.090 7.850 6.060 7.730 1,630,749 +1.70(+28.19%)
Nov 20, 2024 6.000 6.200 5.885 6.030 369,676 +0.00(+0.00%)
Nov 19, 2024 5.730 6.100 5.550 6.030 506,592 +0.11(+1.86%)
Nov 18, 2024 6.750 6.750 5.820 5.920 1,760,710 -0.83(-12.30%)
Nov 15, 2024 7.000 7.150 6.520 6.750 1,945,112 -0.20(-2.88%)
Nov 14, 2024 4.420 7.510 4.410 6.950 14,207,767 +2.76(+65.87%)
Nov 13, 2024 4.290 4.447 4.175 4.190 519,531 -0.07(-1.64%)
Nov 12, 2024 4.290 4.398 4.220 4.260 303,011 -0.03(-0.70%)
Nov 11, 2024 4.410 4.450 4.200 4.290 283,926 -0.12(-2.72%)
Nov 08, 2024 4.480 4.515 4.380 4.410 179,576 -0.09(-2.00%)
Nov 07, 2024 4.550 4.630 4.455 4.500 322,220 -0.05(-1.10%)
Nov 06, 2024 4.620 4.680 4.440 4.550 430,594 +0.15(+3.41%)
Nov 05, 2024 4.220 4.425 4.220 4.400 311,891 +0.15(+3.53%)
Nov 04, 2024 4.040 4.270 4.010 4.250 268,217 +0.17(+4.17%)
Nov 01, 2024 4.080 4.170 4.040 4.080 178,438 +0.04(+0.99%)
Oct 31, 2024 4.210 4.220 4.010 4.040 230,235 -0.18(-4.27%)
Oct 30, 2024 4.280 4.327 4.200 4.220 191,870 -0.07(-1.63%)
Oct 29, 2024 4.270 4.290 4.180 4.290 195,674 +0.03(+0.70%)
Oct 28, 2024 4.230 4.360 4.200 4.260 189,131 +0.07(+1.67%)
Oct 25, 2024 4.240 4.330 4.150 4.190 187,471 -0.05(-1.18%)
Oct 24, 2024 4.270 4.287 4.090 4.240 244,815 +0.11(+2.66%)
Oct 23, 2024 4.200 4.250 4.005 4.130 177,622 -0.11(-2.59%)
Oct 22, 2024 4.060 4.280 4.060 4.240 175,375 +0.14(+3.41%)
Oct 21, 2024 4.140 4.180 4.050 4.100 164,917 -0.05(-1.20%)
Oct 18, 2024 4.150 4.210 4.060 4.150 155,245 +0.01(+0.24%)
Oct 17, 2024 4.120 4.190 4.080 4.140 111,817 +0.00(+0.00%)
Oct 16, 2024 4.130 4.240 4.060 4.140 253,804 +0.03(+0.73%)
Oct 15, 2024 3.960 4.120 3.960 4.110 223,477 +0.14(+3.53%)
Oct 14, 2024 3.880 4.010 3.860 3.970 164,021 +0.05(+1.28%)
Oct 11, 2024 3.790 3.960 3.790 3.920 198,867 +0.11(+2.89%)
Oct 10, 2024 3.750 3.920 3.750 3.810 184,706 -0.02(-0.52%)
Oct 09, 2024 3.830 3.970 3.750 3.830 285,672 -0.06(-1.54%)
Oct 08, 2024 3.810 3.925 3.780 3.890 178,146 +0.04(+1.04%)
Oct 07, 2024 3.780 3.875 3.760 3.850 149,054 +0.08(+2.12%)
Oct 04, 2024 3.840 3.910 3.750 3.770 246,055 -0.02(-0.53%)
Oct 03, 2024 3.970 4.055 3.790 3.790 212,310 -0.23(-5.72%)
Oct 02, 2024 3.820 4.045 3.780 4.020 250,097 +0.20(+5.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.