Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Omeros Corp (NQ: OMER )

3.400 +0.250 (+7.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 31, 2022 5.650 6.005 6.000 513,389 +0.37(+6.57%)
Jan 28, 2022 5.360 5.660 5.110 5.630 866,708 +0.27(+5.04%)
Jan 27, 2022 5.420 5.699 5.200 5.360 718,448 +0.02(+0.37%)
Jan 26, 2022 5.450 5.750 5.290 5.340 1,089,271 -0.06(-1.11%)
Jan 25, 2022 5.010 5.435 4.843 5.400 1,306,472 +0.33(+6.51%)
Jan 24, 2022 5.020 5.180 4.650 5.070 982,927 -0.23(-4.34%)
Jan 21, 2022 5.240 5.530 5.240 5.300 758,809 -0.05(-0.93%)
Jan 20, 2022 5.190 5.560 5.140 5.350 837,085 +0.19(+3.68%)
Jan 19, 2022 5.180 5.280 5.021 5.160 725,044 -0.02(-0.39%)
Jan 18, 2022 5.550 5.590 5.170 5.180 706,382 -0.59(-10.23%)
Jan 14, 2022 5.770 0 -0.03(-0.52%)
Jan 13, 2022 6.180 6.230 5.680 5.800 943,589 -0.31(-5.07%)
Jan 12, 2022 6.280 6.300 5.990 6.110 707,104 -0.17(-2.71%)
Jan 11, 2022 6.300 6.560 6.235 6.280 361,525 -0.02(-0.32%)
Jan 10, 2022 6.240 6.300 5.990 6.300 440,921 +0.03(+0.48%)
Jan 07, 2022 6.240 6.378 6.180 6.270 332,731 +0.01(+0.16%)
Jan 06, 2022 6.260 6.505 6.020 6.260 514,023 -0.01(-0.16%)
Jan 05, 2022 6.790 6.890 6.260 6.270 652,864 -0.63(-9.13%)
Jan 04, 2022 7.000 7.130 6.805 6.900 679,710 -0.06(-0.90%)
Jan 03, 2022 6.550 7.000 6.430 6.963 545,002 +0.53(+8.28%)
Dec 31, 2021 6.620 6.749 6.310 6.430 1,403,607 -0.21(-3.16%)
Dec 30, 2021 6.830 7.020 6.600 6.640 807,661 -0.11(-1.63%)
Dec 29, 2021 6.810 6.870 6.600 6.750 782,528 -0.14(-2.03%)
Dec 28, 2021 7.240 7.400 6.880 6.890 795,837 -0.39(-5.36%)
Dec 27, 2021 7.590 7.634 7.180 7.280 840,100 -0.36(-4.71%)
Dec 23, 2021 7.510 7.810 7.510 7.640 528,476 +0.11(+1.46%)
Dec 22, 2021 7.350 7.630 7.230 7.530 397,851 +0.15(+2.03%)
Dec 21, 2021 7.820 7.930 7.280 7.380 798,792 -0.36(-4.65%)
Dec 20, 2021 7.160 7.810 7.070 7.740 661,077 +0.41(+5.59%)
Dec 17, 2021 6.990 7.470 6.880 7.330 1,463,746 +0.27(+3.82%)
Dec 16, 2021 7.350 7.350 6.890 7.060 766,978 -0.24(-3.29%)
Dec 15, 2021 7.010 7.330 6.839 7.300 1,043,926 +0.20(+2.82%)
Dec 14, 2021 7.100 7.340 6.950 7.100 747,981 -0.26(-3.53%)
Dec 13, 2021 7.480 7.580 7.030 7.360 848,597 -0.21(-2.77%)
Dec 10, 2021 7.660 7.970 7.570 7.570 517,700 -0.36(-4.54%)
Dec 09, 2021 8.000 8.330 7.820 7.930 655,295 -0.21(-2.58%)
Dec 08, 2021 7.420 8.330 7.361 8.140 960,597 +0.51(+6.69%)
Dec 07, 2021 6.840 7.830 6.840 7.629 1,307,651 +0.78(+11.34%)
Dec 06, 2021 6.720 7.120 6.580 6.852 881,087 -0.02(-0.26%)
Dec 03, 2021 7.140 7.200 6.450 6.870 2,424,392 -0.45(-6.15%)
Dec 02, 2021 8.340 8.450 6.780 7.320 18,313,928 +0.50(+7.33%)
Dec 01, 2021 7.340 7.410 6.760 6.820 573,880 -0.38(-5.28%)
Nov 30, 2021 7.030 7.200 6.750 7.200 1,043,189 +0.13(+1.84%)
Nov 29, 2021 7.550 7.594 7.040 7.070 558,896 -0.36(-4.85%)
Nov 26, 2021 7.253 7.680 7.253 7.430 380,378 -0.37(-4.74%)
Nov 24, 2021 7.620 7.880 7.520 7.800 324,463 +0.10(+1.30%)
Nov 23, 2021 7.440 7.750 7.190 7.700 585,538 +0.14(+1.83%)
Nov 22, 2021 7.870 7.975 7.500 7.562 595,958 -0.32(-4.04%)
Nov 19, 2021 7.710 8.110 7.630 7.880 529,782 +0.12(+1.55%)
Nov 18, 2021 7.820 7.790 7.700 7.760 519,191 -0.10(-1.27%)
Nov 17, 2021 8.110 8.240 7.780 7.860 579,213 -0.38(-4.61%)
Nov 16, 2021 8.090 8.370 7.935 8.240 742,736 -0.05(-0.60%)
Nov 15, 2021 8.290 8.600 8.110 8.290 705,927 +0.08(+0.97%)
Nov 12, 2021 8.300 8.432 7.950 8.210 599,645 +0.02(+0.24%)
Nov 11, 2021 7.970 8.230 7.780 8.190 709,150 +0.16(+1.99%)
Nov 10, 2021 7.800 8.030 2,195,601 +0.78(+10.76%)
Nov 09, 2021 7.430 7.510 7.230 7.250 750,422 -0.21(-2.82%)
Nov 08, 2021 7.480 7.800 7.220 7.460 728,424 -0.09(-1.19%)
Nov 05, 2021 7.470 7.890 7.338 7.550 957,714 +0.04(+0.53%)
Nov 04, 2021 7.530 7.620 7.335 7.510 584,054 +0.06(+0.81%)
Nov 03, 2021 6.970 7.480 6.761 7.450 922,518 +0.50(+7.19%)
Nov 02, 2021 6.850 7.040 6.660 6.950 523,009 +0.07(+1.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.