Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Omeros Corp (NQ: OMER )

3.450 +0.030 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.490 3.505 3.355 3.450 332,863 +0.03(+0.88%)
Mar 27, 2024 3.560 3.560 3.364 3.420 238,020 -0.04(-1.16%)
Mar 26, 2024 3.470 3.581 3.405 3.460 192,595 +0.02(+0.58%)
Mar 25, 2024 3.410 3.520 3.340 3.440 281,230 +0.04(+1.18%)
Mar 22, 2024 3.600 3.650 3.400 3.400 396,978 -0.27(-7.36%)
Mar 21, 2024 3.770 3.940 3.660 3.670 320,528 -0.10(-2.65%)
Mar 20, 2024 3.620 3.810 3.520 3.770 271,176 +0.18(+5.01%)
Mar 19, 2024 3.490 3.703 3.490 3.590 300,326 +0.07(+1.99%)
Mar 18, 2024 3.610 3.670 3.355 3.520 601,209 -0.13(-3.56%)
Mar 15, 2024 3.650 3.820 3.600 3.650 557,098 -0.03(-0.82%)
Mar 14, 2024 4.030 4.060 3.660 3.680 1,099,830 -0.36(-8.91%)
Mar 13, 2024 4.100 4.190 4.010 4.040 361,967 +0.01(+0.25%)
Mar 12, 2024 4.150 4.210 4.010 4.030 314,231 -0.17(-4.05%)
Mar 11, 2024 4.320 4.430 4.180 4.200 326,607 -0.18(-4.11%)
Mar 08, 2024 4.580 4.700 4.320 4.380 442,908 -0.14(-3.10%)
Mar 07, 2024 4.420 4.580 4.355 4.520 292,643 +0.11(+2.49%)
Mar 06, 2024 4.260 4.490 4.155 4.410 565,618 +0.20(+4.75%)
Mar 05, 2024 4.440 4.470 4.190 4.210 326,794 -0.23(-5.18%)
Mar 04, 2024 4.850 4.850 4.230 4.440 596,399 -0.34(-7.11%)
Mar 01, 2024 4.540 4.845 4.480 4.780 436,873 +0.28(+6.22%)
Feb 29, 2024 4.490 4.680 4.400 4.500 324,774 -0.03(-0.66%)
Feb 28, 2024 4.410 4.570 4.360 4.530 429,304 +0.03(+0.67%)
Feb 27, 2024 4.690 4.742 4.375 4.500 443,895 -0.05(-1.10%)
Feb 26, 2024 4.140 4.600 4.140 4.550 530,524 +0.43(+10.44%)
Feb 23, 2024 4.220 4.250 4.030 4.120 423,822 -0.04(-0.84%)
Feb 22, 2024 4.270 4.420 4.150 4.155 453,970 -0.08(-2.00%)
Feb 21, 2024 4.600 4.610 4.170 4.240 754,002 -0.42(-9.01%)
Feb 20, 2024 4.810 4.910 4.595 4.660 624,069 -0.23(-4.70%)
Feb 16, 2024 4.950 5.135 4.830 4.890 896,326 +0.00(+0.00%)
Feb 15, 2024 4.600 5.020 4.420 4.890 1,488,823 +0.31(+6.77%)
Feb 14, 2024 3.740 4.580 3.710 4.580 1,590,121 +0.95(+26.17%)
Feb 13, 2024 3.710 3.770 3.545 3.630 655,443 -0.29(-7.28%)
Feb 12, 2024 3.820 3.955 3.756 3.915 516,638 +0.10(+2.49%)
Feb 09, 2024 3.290 3.915 3.280 3.820 944,255 +0.51(+15.41%)
Feb 08, 2024 3.230 3.370 3.180 3.310 211,852 +0.02(+0.61%)
Feb 07, 2024 3.320 3.400 3.290 3.290 217,665 -0.06(-1.79%)
Feb 06, 2024 3.220 3.360 3.080 3.350 353,515 +0.07(+2.13%)
Feb 05, 2024 3.350 3.416 3.270 3.280 397,360 -0.12(-3.53%)
Feb 02, 2024 3.400 3.424 3.210 3.400 363,996 +0.00(+0.00%)
Feb 01, 2024 3.550 3.570 3.260 3.400 1,431,455 +0.16(+4.94%)
Jan 31, 2024 3.260 3.481 3.200 3.240 483,939 -0.04(-1.22%)
Jan 30, 2024 3.320 3.350 3.140 3.280 630,381 -0.07(-2.09%)
Jan 29, 2024 3.330 3.410 3.205 3.350 489,243 +0.06(+1.82%)
Jan 26, 2024 3.360 3.440 3.212 3.290 374,833 -0.06(-1.79%)
Jan 25, 2024 3.510 3.570 3.290 3.350 661,828 -0.10(-3.04%)
Jan 24, 2024 3.460 3.790 3.440 3.455 725,710 +0.04(+1.32%)
Jan 23, 2024 3.620 3.620 3.015 3.410 1,002,975 -0.18(-5.01%)
Jan 22, 2024 3.910 3.995 3.555 3.590 819,934 -0.30(-7.71%)
Jan 19, 2024 3.890 3.930 3.730 3.890 745,516 +0.02(+0.52%)
Jan 18, 2024 3.870 4.075 3.670 3.870 992,893 -0.01(-0.26%)
Jan 17, 2024 3.390 3.900 3.330 3.880 983,636 +0.40(+11.49%)
Jan 16, 2024 3.450 3.642 3.370 3.480 414,523 -0.05(-1.42%)
Jan 12, 2024 3.740 3.970 3.459 3.530 594,782 -0.16(-4.34%)
Jan 11, 2024 3.710 3.845 3.530 3.690 548,550 -0.05(-1.34%)
Jan 10, 2024 3.940 3.980 3.685 3.740 849,007 -0.21(-5.32%)
Jan 09, 2024 3.550 4.025 3.470 3.950 973,671 +0.38(+10.64%)
Jan 08, 2024 3.050 3.570 3.020 3.570 652,272 +0.51(+16.67%)
Jan 05, 2024 2.960 3.110 2.910 3.060 399,212 +0.03(+0.99%)
Jan 04, 2024 2.950 3.040 2.760 3.030 534,252 +0.15(+5.21%)
Jan 03, 2024 3.290 3.290 2.850 2.880 1,062,186 -0.41(-12.46%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.