Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Omeros Corp (NQ: OMER )

4.825 -0.055 (-1.13%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jul 22, 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 (%)
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%)
Jun 03, 2024 3.400 4.080 3.390 4.060 949,610 +0.70(+20.83%)
May 31, 2024 3.310 3.400 3.290 3.360 207,765 +0.04(+1.20%)
May 30, 2024 3.310 3.390 3.295 3.320 394,154 +0.02(+0.61%)
May 29, 2024 3.300 3.440 3.285 3.300 193,598 -0.02(-0.45%)
May 28, 2024 3.360 3.390 3.280 3.315 210,632 -0.04(-1.04%)
May 24, 2024 3.320 3.370 3.295 3.350 110,574 +0.06(+1.82%)
May 23, 2024 3.430 3.430 3.280 3.290 239,796 -0.13(-3.80%)
May 22, 2024 3.370 3.505 3.290 3.420 208,489 +0.06(+1.79%)
May 21, 2024 3.310 3.388 3.270 3.360 141,641 +0.06(+1.82%)
May 20, 2024 3.340 3.525 3.270 3.300 361,232 -0.15(-4.35%)
May 17, 2024 3.300 3.570 3.280 3.450 374,899 +0.14(+4.23%)
May 16, 2024 3.130 3.410 3.000 3.310 1,210,016 -0.86(-20.62%)
May 15, 2024 4.150 4.340 4.080 4.170 453,257 -0.03(-0.71%)
May 14, 2024 3.800 4.210 3.790 4.200 512,269 +0.45(+12.00%)
May 13, 2024 3.540 3.750 3.500 3.750 138,394 +0.24(+6.84%)
May 10, 2024 3.590 3.600 3.370 3.510 198,185 -0.05(-1.40%)
May 09, 2024 3.520 3.620 3.316 3.560 146,574 +0.03(+0.85%)
May 08, 2024 3.600 3.695 3.505 3.530 166,363 -0.11(-3.02%)
May 07, 2024 3.700 3.740 3.630 3.640 147,718 -0.03(-0.82%)
May 06, 2024 3.750 3.920 3.640 3.670 178,153 -0.06(-1.61%)
May 03, 2024 3.760 3.840 3.610 3.730 158,826 +0.01(+0.27%)
May 02, 2024 3.430 3.730 3.380 3.720 281,508 +0.32(+9.41%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.