Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Omeros Corp (NQ: OMER )

3.960 +0.150 (+3.94%)
Streaming Delayed Price Updated: 1:42 PM EDT, Sep 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 (%)
Sep 25, 2024 3.890 3.990 3.780 3.810 160,828 -0.09(-2.31%)
Sep 24, 2024 3.780 4.020 3.730 3.900 193,726 +0.13(+3.45%)
Sep 23, 2024 3.950 3.950 3.770 3.770 135,297 -0.15(-3.83%)
Sep 20, 2024 3.990 4.020 3.860 3.920 489,721 -0.11(-2.73%)
Sep 19, 2024 4.050 4.390 3.950 4.030 477,930 +0.10(+2.54%)
Sep 18, 2024 4.000 4.060 3.880 3.930 240,299 -0.07(-1.75%)
Sep 17, 2024 3.970 4.050 3.890 4.000 250,941 +0.10(+2.56%)
Sep 16, 2024 3.920 4.020 3.830 3.900 152,747 -0.04(-1.02%)
Sep 13, 2024 3.740 3.960 3.740 3.940 261,991 +0.20(+5.35%)
Sep 12, 2024 3.670 3.860 3.650 3.740 168,161 +0.06(+1.63%)
Sep 11, 2024 3.710 3.730 3.560 3.680 229,816 +0.04(+1.10%)
Sep 10, 2024 3.550 3.710 3.550 3.640 241,155 +0.10(+2.82%)
Sep 09, 2024 3.740 3.810 3.540 3.540 383,502 -0.10(-2.75%)
Sep 06, 2024 3.970 4.000 3.630 3.640 375,675 -0.32(-8.08%)
Sep 05, 2024 4.050 4.110 3.860 3.960 292,331 -0.08(-1.98%)
Sep 04, 2024 3.930 4.140 3.900 4.040 191,890 +0.07(+1.76%)
Sep 03, 2024 4.130 4.230 3.950 3.970 320,454 -0.24(-5.70%)
Aug 30, 2024 4.060 4.210 4.030 4.210 178,112 +0.14(+3.44%)
Aug 29, 2024 4.060 4.220 4.060 4.070 125,174 +0.03(+0.74%)
Aug 28, 2024 4.130 4.170 4.000 4.040 166,162 -0.07(-1.70%)
Aug 27, 2024 4.080 4.170 4.030 4.110 186,094 -0.02(-0.48%)
Aug 26, 2024 4.260 4.290 4.070 4.130 236,048 -0.11(-2.59%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.