Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Omeros Corp (NQ: OMER )

4.240 +0.120 (+2.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	4.120	4.371	4.120	4.240	203,054	+0.12(+2.91%)
Aug 22, 2024	4.260	4.380	4.110	4.120	160,525	-0.12(-2.94%)
Aug 21, 2024	4.040	4.300	3.990	4.245	252,957	+0.24(+5.86%)
Aug 20, 2024	4.190	4.230	3.950	4.010	317,947	-0.20(-4.75%)
Aug 19, 2024	4.100	4.220	4.015	4.210	221,452	+0.13(+3.19%)
Aug 16, 2024	4.210	4.300	4.030	4.080	541,132	-0.17(-3.89%)
Aug 15, 2024	4.290	4.390	4.150	4.245	328,161	+0.13(+3.28%)
Aug 14, 2024	4.100	4.165	4.000	4.110	176,554	-0.02(-0.48%)
Aug 13, 2024	4.330	4.400	4.120	4.130	272,687	-0.15(-3.50%)
Aug 12, 2024	4.140	4.390	4.060	4.280	350,684	+0.16(+3.88%)
Aug 09, 2024	3.900	4.160	3.900	4.120	308,797	+0.21(+5.37%)
Aug 08, 2024	4.130	4.330	3.710	3.910	846,272	-0.24(-5.78%)
Aug 07, 2024	4.480	4.560	4.140	4.150	942,733	-0.22(-5.03%)
Aug 06, 2024	4.340	4.710	4.280	4.370	432,490	+0.02(+0.46%)
Aug 05, 2024	4.390	4.530	4.200	4.350	566,743	-0.52(-10.68%)
Aug 02, 2024	4.810	5.150	4.780	4.870	615,194	-0.15(-2.99%)
Aug 01, 2024	5.340	5.340	4.920	5.020	527,508	-0.37(-6.86%)
Jul 31, 2024	5.250	5.555	5.160	5.390	672,218	+0.17(+3.26%)
Jul 30, 2024	5.450	5.675	5.150	5.220	396,685	-0.16(-2.97%)
Jul 29, 2024	5.220	5.520	5.205	5.380	341,406	+0.16(+3.07%)
Jul 26, 2024	5.360	5.411	5.090	5.220	244,535	-0.06(-1.14%)
Jul 25, 2024	5.510	5.555	5.260	5.280	276,518	-0.17(-3.12%)
Jul 24, 2024	5.240	5.680	5.200	5.450	570,779	-0.02(-0.37%)
Jul 23, 2024	5.070	5.500	5.020	5.470	546,061	+0.37(+7.25%)
Jul 22, 2024	4.890	5.155	4.790	5.100	271,241	+0.22(+4.51%)
Jul 19, 2024	4.880	5.100	4.840	4.880	349,717	+0.00(+0.00%)
Jul 18, 2024	5.150	5.285	4.710	4.880	460,554	-0.32(-6.15%)
Jul 17, 2024	4.940	5.200	4.740	5.200	592,164	+0.11(+2.06%)
Jul 16, 2024	4.530	5.100	4.410	5.095	467,938	+0.65(+14.75%)
Jul 15, 2024	4.280	4.600	4.280	4.440	452,302	+0.17(+3.98%)
Jul 12, 2024	4.310	4.490	4.180	4.270	316,098	+0.02(+0.47%)
Jul 11, 2024	4.170	4.280	4.030	4.250	368,440	+0.20(+4.94%)
Jul 10, 2024	3.930	4.140	3.905	4.050	413,468	+0.15(+3.85%)
Jul 09, 2024	3.890	4.000	3.865	3.900	201,150	+0.01(+0.26%)
Jul 08, 2024	3.900	3.970	3.844	3.890	148,605	+0.02(+0.65%)
Jul 05, 2024	3.880	3.970	3.830	3.865	106,077	-0.01(-0.39%)
Jul 03, 2024	3.860	3.960	3.830	3.880	66,864	+0.03(+0.78%)
Jul 02, 2024	3.960	3.960	3.845	3.850	128,507	-0.10(-2.53%)
Jul 01, 2024	4.050	4.050	3.901	3.950	203,516	-0.11(-2.71%)
Jun 28, 2024	3.990	4.099	3.900	4.060	688,888	+0.11(+2.78%)
Jun 27, 2024	3.830	3.950	3.750	3.950	125,212	+0.13(+3.40%)
Jun 26, 2024	3.860	3.900	3.740	3.820	295,778	-0.07(-1.80%)
Jun 25, 2024	4.070	4.080	3.870	3.890	188,185	-0.19(-4.77%)
Jun 24, 2024	3.970	4.115	3.950	4.085	264,396	+0.11(+2.90%)
Jun 21, 2024	3.990	4.060	3.890	3.970	538,576	+0.02(+0.38%)
Jun 20, 2024	4.040	4.100	3.940	3.955	344,220	-0.13(-3.30%)
Jun 18, 2024	4.070	4.250	3.990	4.090	381,355	+0.05(+1.24%)
Jun 17, 2024	4.150	4.220	3.970	4.040	289,909	-0.02(-0.49%)
Jun 14, 2024	4.240	4.410	4.040	4.060	402,216	-0.17(-4.02%)
Jun 13, 2024	3.780	4.250	3.750	4.230	581,025	+0.46(+12.20%)
Jun 12, 2024	3.950	4.260	3.700	3.770	1,114,870	-0.04(-1.05%)
Jun 11, 2024	3.800	3.850	3.710	3.810	235,149	-0.04(-1.04%)
Jun 10, 2024	3.820	3.975	3.820	3.850	270,266	-0.01(-0.26%)
Jun 07, 2024	3.870	4.050	3.765	3.860	289,323	-0.05(-1.28%)
Jun 06, 2024	3.960	4.090	3.815	3.910	364,782	-0.07(-1.76%)
Jun 05, 2024	3.870	4.050	3.760	3.980	389,931	+0.17(+4.46%)
Jun 04, 2024	4.040	4.150	3.795	3.810	496,841	-0.25(-6.16%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Omeros Corp (NQ: OMER )

Historical Prices