ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Omeros Corp (NQ: OMER )

4.350 +0.110 (+2.59%)
Streaming Delayed Price Updated: 9:31 AM EDT, Aug 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.