U.S. markets open in 3 hours 48 minutes

Omeros Corporation (OMER)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3.4200-0.0400 (-1.16%)
Al cierre: 04:00PM EDT
3.4400 +0.02 (+0.58%)
Fuera de horario: 04:51PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 20243.56003.56003.36003.42003.4200238,000
26 mar 20243.47003.58003.40003.46003.4600192,600
25 mar 20243.41003.52003.34003.44003.4400281,200
22 mar 20243.60003.65003.40003.40003.4000397,000
21 mar 20243.77003.94003.66003.67003.6700320,300
20 mar 20243.62003.81003.52003.77003.7700271,200
19 mar 20243.49003.70003.49003.59003.5900300,300
18 mar 20243.61003.67003.36003.52003.5200601,200
15 mar 20243.65003.82003.60003.65003.6500557,100
14 mar 20244.03004.06003.66003.68003.68001,100,200
13 mar 20244.10004.19004.01004.04004.0400362,000
12 mar 20244.15004.21004.01004.03004.0300314,200
11 mar 20244.32004.43004.18004.20004.2000326,600
08 mar 20244.58004.70004.32004.38004.3800442,900
07 mar 20244.42004.60004.36004.52004.5200292,600
06 mar 20244.26004.60004.16004.41004.4100565,600
05 mar 20244.44004.47004.19004.21004.2100326,800
04 mar 20244.85004.85004.23004.44004.4400597,500
01 mar 20244.54004.85004.48004.78004.7800436,900
29 feb 20244.49004.68004.40004.50004.5000324,800
28 feb 20244.41004.57004.36004.53004.5300429,300
27 feb 20244.69004.74004.38004.50004.5000443,800
26 feb 20244.14004.60004.14004.55004.5500530,500
23 feb 20244.22004.25004.03004.12004.1200423,700
22 feb 20244.27004.42004.15004.16004.1600454,000
21 feb 20244.60004.61004.17004.24004.2400754,000
20 feb 20244.81004.91004.60004.66004.6600624,100
16 feb 20244.95005.14004.83004.89004.8900896,300
15 feb 20244.60005.02004.42004.89004.89001,488,800
14 feb 20243.74004.58003.71004.58004.58001,591,600
13 feb 20243.71003.77003.55003.63003.6300655,400
12 feb 20243.82003.96003.76003.92003.9200516,600
09 feb 20243.29003.92003.28003.82003.8200944,300
08 feb 20243.23003.37003.18003.31003.3100212,200
07 feb 20243.32003.40003.29003.29003.2900217,700
06 feb 20243.22003.36003.08003.35003.3500353,500
05 feb 20243.35003.42003.27003.28003.2800397,400
02 feb 20243.40003.42003.21003.40003.4000364,000
01 feb 20243.55003.57003.26003.40003.40001,432,000
31 ene 20243.26003.48003.19003.24003.2400483,900
30 ene 20243.32003.35003.14003.28003.2800630,400
29 ene 20243.33003.41003.21003.35003.3500489,200
26 ene 20243.36003.44003.21003.29003.2900374,800
25 ene 20243.51003.57003.29003.35003.3500661,800
24 ene 20243.46003.79003.44003.46003.4600725,700
23 ene 20243.62003.62003.02003.41003.41001,002,000
22 ene 20243.91004.00003.56003.59003.5900819,900
19 ene 20243.89003.93003.73003.89003.8900745,500
18 ene 20243.87004.08003.67003.87003.8700992,900
17 ene 20243.39003.90003.33003.88003.8800983,600
16 ene 20243.45003.64003.37003.48003.4800414,500
12 ene 20243.74003.97003.46003.53003.5300594,300
11 ene 20243.71003.85003.53003.69003.6900548,600
10 ene 20243.94003.98003.69003.74003.7400849,000
09 ene 20243.55004.03003.47003.95003.9500973,700
08 ene 20243.05003.57003.02003.57003.5700654,100
05 ene 20242.96003.11002.91003.06003.0600399,200
04 ene 20242.95003.04002.76003.03003.0300534,300
03 ene 20243.29003.29002.85002.88002.88001,062,200
02 ene 20243.22003.52003.13003.29003.2900938,800
29 dic 20233.49003.57003.13003.27003.2700953,700
28 dic 20233.33003.60003.33003.52003.5200629,500
27 dic 20233.69003.76003.23003.26003.26001,285,300
26 dic 20233.64003.81003.58003.59003.59001,155,200
22 dic 20233.16003.65003.16003.63003.6300901,600
21 dic 20233.01003.21003.01003.18003.1800494,300
20 dic 20232.95003.24002.87002.99002.9900729,300
19 dic 20232.89003.00002.82002.98002.9800606,100
18 dic 20232.87003.02002.73002.88002.8800585,700
15 dic 20232.87002.94002.78002.84002.8400761,300
14 dic 20232.94003.02002.78002.87002.8700663,000
13 dic 20232.60002.86002.57002.85002.8500557,700
12 dic 20232.49002.68002.40002.59002.5900873,900
11 dic 20232.55002.61002.37002.52002.5200593,700
08 dic 20232.56002.64002.50002.57002.5700353,400
07 dic 20232.95002.98002.51002.59002.59001,141,700
06 dic 20232.57002.96002.55002.95002.95001,205,900
05 dic 20232.56002.62002.28002.55002.5500913,600
04 dic 20232.22002.55002.22002.54002.54001,149,900
01 dic 20232.16002.23001.97002.23002.23001,348,700
30 nov 20232.17002.40002.14002.19002.19001,220,800
29 nov 20232.06002.22002.02002.14002.1400697,800
28 nov 20231.99002.16001.93002.06002.0600577,200
27 nov 20231.85002.09001.85002.01002.01001,166,600
24 nov 20231.83001.97001.81001.84001.8400320,800
22 nov 20231.72001.81001.66001.80001.8000518,700
21 nov 20231.76001.78001.60001.68001.6800674,600
20 nov 20231.65001.82001.64001.75001.7500876,400
17 nov 20231.54001.69001.49001.64001.6400669,500
16 nov 20231.48001.55001.38001.51001.5100385,800
15 nov 20231.47001.70001.47001.51001.5100899,900
14 nov 20231.44001.51001.41001.49001.4900480,800
13 nov 20231.23001.40001.17001.40001.4000498,900
10 nov 20231.20001.32001.13001.25001.2500426,200
09 nov 20231.36001.36001.24001.26001.2600267,400
08 nov 20231.42001.42001.27001.30001.3000521,600
07 nov 20231.34001.50001.30001.42001.4200696,000
06 nov 20231.40001.41001.29001.36001.36001,026,000
03 nov 20231.25001.37001.24001.28001.2800754,700
02 nov 20231.15001.23001.12001.22001.2200759,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...