NasdaqGM - Nasdaq Real Time Price • USD
Omeros Corporation (OMER)
As of 11:44 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 3.0900 | 3.1200 | 3.0300 | 3.0394 | 3.0394 | 97,008 |
Apr 23, 2024 | 3.1100 | 3.2500 | 3.0700 | 3.0900 | 3.0900 | 210,600 |
Apr 22, 2024 | 3.1600 | 3.1600 | 3.0000 | 3.0800 | 3.0800 | 291,600 |
Apr 19, 2024 | 3.1700 | 3.2500 | 3.0300 | 3.0500 | 3.0500 | 385,900 |
Apr 18, 2024 | 3.3200 | 3.4100 | 3.2000 | 3.2100 | 3.2100 | 429,200 |
Apr 17, 2024 | 3.4800 | 3.5700 | 3.3200 | 3.3400 | 3.3400 | 269,400 |
Apr 16, 2024 | 3.3900 | 3.4800 | 3.2800 | 3.4300 | 3.4300 | 237,200 |
Apr 15, 2024 | 3.7100 | 3.8200 | 3.3600 | 3.3800 | 3.3800 | 432,500 |
Apr 12, 2024 | 3.9300 | 4.1000 | 3.7200 | 3.7600 | 3.7600 | 304,700 |
Apr 11, 2024 | 3.6900 | 3.9700 | 3.6200 | 3.9400 | 3.9400 | 531,000 |
Apr 10, 2024 | 3.3700 | 3.6600 | 3.3100 | 3.6400 | 3.6400 | 475,400 |
Apr 9, 2024 | 3.4600 | 3.5900 | 3.3800 | 3.4300 | 3.4300 | 328,000 |
Apr 8, 2024 | 3.5200 | 3.6700 | 3.3900 | 3.4200 | 3.4200 | 502,700 |
Apr 5, 2024 | 3.1200 | 3.4700 | 3.1100 | 3.4300 | 3.4300 | 440,800 |
Apr 4, 2024 | 3.1100 | 3.3500 | 3.1000 | 3.1200 | 3.1200 | 491,200 |
Apr 3, 2024 | 3.0000 | 3.2100 | 3.0000 | 3.1500 | 3.1500 | 332,800 |
Apr 2, 2024 | 2.9200 | 3.1000 | 2.6100 | 3.0500 | 3.0500 | 1,106,900 |
Apr 1, 2024 | 3.4100 | 3.4100 | 3.0800 | 3.1900 | 3.1900 | 553,300 |
Mar 28, 2024 | 3.4900 | 3.5100 | 3.3600 | 3.4500 | 3.4500 | 332,900 |
Mar 27, 2024 | 3.5600 | 3.5600 | 3.3600 | 3.4200 | 3.4200 | 238,000 |
Mar 26, 2024 | 3.4700 | 3.5800 | 3.4000 | 3.4600 | 3.4600 | 192,600 |
Mar 25, 2024 | 3.4100 | 3.5200 | 3.3400 | 3.4400 | 3.4400 | 281,200 |
Mar 22, 2024 | 3.6000 | 3.6500 | 3.4000 | 3.4000 | 3.4000 | 397,000 |
Mar 21, 2024 | 3.7700 | 3.9400 | 3.6600 | 3.6700 | 3.6700 | 320,300 |
Mar 20, 2024 | 3.6200 | 3.8100 | 3.5200 | 3.7700 | 3.7700 | 271,200 |
Mar 19, 2024 | 3.4900 | 3.7000 | 3.4900 | 3.5900 | 3.5900 | 300,300 |
Mar 18, 2024 | 3.6100 | 3.6700 | 3.3600 | 3.5200 | 3.5200 | 601,200 |
Mar 15, 2024 | 3.6500 | 3.8200 | 3.6000 | 3.6500 | 3.6500 | 557,100 |
Mar 14, 2024 | 4.0300 | 4.0600 | 3.6600 | 3.6800 | 3.6800 | 1,100,200 |
Mar 13, 2024 | 4.1000 | 4.1900 | 4.0100 | 4.0400 | 4.0400 | 362,000 |
Mar 12, 2024 | 4.1500 | 4.2100 | 4.0100 | 4.0300 | 4.0300 | 314,200 |
Mar 11, 2024 | 4.3200 | 4.4300 | 4.1800 | 4.2000 | 4.2000 | 326,600 |
Mar 8, 2024 | 4.5800 | 4.7000 | 4.3200 | 4.3800 | 4.3800 | 442,900 |
Mar 7, 2024 | 4.4200 | 4.6000 | 4.3600 | 4.5200 | 4.5200 | 292,600 |
Mar 6, 2024 | 4.2600 | 4.6000 | 4.1600 | 4.4100 | 4.4100 | 565,600 |
Mar 5, 2024 | 4.4400 | 4.4700 | 4.1900 | 4.2100 | 4.2100 | 326,800 |
Mar 4, 2024 | 4.8500 | 4.8500 | 4.2300 | 4.4400 | 4.4400 | 597,500 |
Mar 1, 2024 | 4.5400 | 4.8500 | 4.4800 | 4.7800 | 4.7800 | 436,900 |
Feb 29, 2024 | 4.4900 | 4.6800 | 4.4000 | 4.5000 | 4.5000 | 324,800 |
Feb 28, 2024 | 4.4100 | 4.5700 | 4.3600 | 4.5300 | 4.5300 | 429,300 |
Feb 27, 2024 | 4.6900 | 4.7400 | 4.3800 | 4.5000 | 4.5000 | 443,800 |
Feb 26, 2024 | 4.1400 | 4.6000 | 4.1400 | 4.5500 | 4.5500 | 530,500 |
Feb 23, 2024 | 4.2200 | 4.2500 | 4.0300 | 4.1200 | 4.1200 | 423,700 |
Feb 22, 2024 | 4.2700 | 4.4200 | 4.1500 | 4.1600 | 4.1600 | 454,000 |
Feb 21, 2024 | 4.6000 | 4.6100 | 4.1700 | 4.2400 | 4.2400 | 754,000 |
Feb 20, 2024 | 4.8100 | 4.9100 | 4.6000 | 4.6600 | 4.6600 | 624,100 |
Feb 16, 2024 | 4.9500 | 5.1400 | 4.8300 | 4.8900 | 4.8900 | 896,300 |
Feb 15, 2024 | 4.6000 | 5.0200 | 4.4200 | 4.8900 | 4.8900 | 1,488,800 |
Feb 14, 2024 | 3.7400 | 4.5800 | 3.7100 | 4.5800 | 4.5800 | 1,591,600 |
Feb 13, 2024 | 3.7100 | 3.7700 | 3.5500 | 3.6300 | 3.6300 | 655,400 |
Feb 12, 2024 | 3.8200 | 3.9600 | 3.7600 | 3.9200 | 3.9200 | 516,600 |
Feb 9, 2024 | 3.2900 | 3.9200 | 3.2800 | 3.8200 | 3.8200 | 944,300 |
Feb 8, 2024 | 3.2300 | 3.3700 | 3.1800 | 3.3100 | 3.3100 | 212,200 |
Feb 7, 2024 | 3.3200 | 3.4000 | 3.2900 | 3.2900 | 3.2900 | 217,700 |
Feb 6, 2024 | 3.2200 | 3.3600 | 3.0800 | 3.3500 | 3.3500 | 353,500 |
Feb 5, 2024 | 3.3500 | 3.4200 | 3.2700 | 3.2800 | 3.2800 | 397,400 |
Feb 2, 2024 | 3.4000 | 3.4200 | 3.2100 | 3.4000 | 3.4000 | 364,000 |
Feb 1, 2024 | 3.5500 | 3.5700 | 3.2600 | 3.4000 | 3.4000 | 1,432,000 |
Jan 31, 2024 | 3.2600 | 3.4800 | 3.1900 | 3.2400 | 3.2400 | 483,900 |
Jan 30, 2024 | 3.3200 | 3.3500 | 3.1400 | 3.2800 | 3.2800 | 630,400 |
Jan 29, 2024 | 3.3300 | 3.4100 | 3.2100 | 3.3500 | 3.3500 | 489,200 |
Jan 26, 2024 | 3.3600 | 3.4400 | 3.2100 | 3.2900 | 3.2900 | 374,800 |
Jan 25, 2024 | 3.5100 | 3.5700 | 3.2900 | 3.3500 | 3.3500 | 661,800 |
Jan 24, 2024 | 3.4600 | 3.7900 | 3.4400 | 3.4600 | 3.4600 | 725,700 |
Jan 23, 2024 | 3.6200 | 3.6200 | 3.0200 | 3.4100 | 3.4100 | 1,002,000 |
Jan 22, 2024 | 3.9100 | 4.0000 | 3.5600 | 3.5900 | 3.5900 | 819,900 |
Jan 19, 2024 | 3.8900 | 3.9300 | 3.7300 | 3.8900 | 3.8900 | 745,500 |
Jan 18, 2024 | 3.8700 | 4.0800 | 3.6700 | 3.8700 | 3.8700 | 992,900 |
Jan 17, 2024 | 3.3900 | 3.9000 | 3.3300 | 3.8800 | 3.8800 | 983,600 |
Jan 16, 2024 | 3.4500 | 3.6400 | 3.3700 | 3.4800 | 3.4800 | 414,500 |
Jan 12, 2024 | 3.7400 | 3.9700 | 3.4600 | 3.5300 | 3.5300 | 594,300 |
Jan 11, 2024 | 3.7100 | 3.8500 | 3.5300 | 3.6900 | 3.6900 | 548,600 |
Jan 10, 2024 | 3.9400 | 3.9800 | 3.6900 | 3.7400 | 3.7400 | 849,000 |
Jan 9, 2024 | 3.5500 | 4.0300 | 3.4700 | 3.9500 | 3.9500 | 973,700 |
Jan 8, 2024 | 3.0500 | 3.5700 | 3.0200 | 3.5700 | 3.5700 | 654,100 |
Jan 5, 2024 | 2.9600 | 3.1100 | 2.9100 | 3.0600 | 3.0600 | 399,200 |
Jan 4, 2024 | 2.9500 | 3.0400 | 2.7600 | 3.0300 | 3.0300 | 534,300 |
Jan 3, 2024 | 3.2900 | 3.2900 | 2.8500 | 2.8800 | 2.8800 | 1,062,200 |
Jan 2, 2024 | 3.2200 | 3.5200 | 3.1300 | 3.2900 | 3.2900 | 938,800 |
Dec 29, 2023 | 3.4900 | 3.5700 | 3.1300 | 3.2700 | 3.2700 | 953,700 |
Dec 28, 2023 | 3.3300 | 3.6000 | 3.3300 | 3.5200 | 3.5200 | 629,500 |
Dec 27, 2023 | 3.6900 | 3.7600 | 3.2300 | 3.2600 | 3.2600 | 1,285,300 |
Dec 26, 2023 | 3.6400 | 3.8100 | 3.5800 | 3.5900 | 3.5900 | 1,155,200 |
Dec 22, 2023 | 3.1600 | 3.6500 | 3.1600 | 3.6300 | 3.6300 | 901,600 |
Dec 21, 2023 | 3.0100 | 3.2100 | 3.0100 | 3.1800 | 3.1800 | 494,300 |
Dec 20, 2023 | 2.9500 | 3.2400 | 2.8700 | 2.9900 | 2.9900 | 729,300 |
Dec 19, 2023 | 2.8900 | 3.0000 | 2.8200 | 2.9800 | 2.9800 | 606,100 |
Dec 18, 2023 | 2.8700 | 3.0200 | 2.7300 | 2.8800 | 2.8800 | 585,700 |
Dec 15, 2023 | 2.8700 | 2.9400 | 2.7800 | 2.8400 | 2.8400 | 761,300 |
Dec 14, 2023 | 2.9400 | 3.0200 | 2.7800 | 2.8700 | 2.8700 | 663,000 |
Dec 13, 2023 | 2.6000 | 2.8600 | 2.5700 | 2.8500 | 2.8500 | 557,700 |
Dec 12, 2023 | 2.4900 | 2.6800 | 2.4000 | 2.5900 | 2.5900 | 873,900 |
Dec 11, 2023 | 2.5500 | 2.6100 | 2.3700 | 2.5200 | 2.5200 | 593,700 |
Dec 8, 2023 | 2.5600 | 2.6400 | 2.5000 | 2.5700 | 2.5700 | 353,400 |
Dec 7, 2023 | 2.9500 | 2.9800 | 2.5100 | 2.5900 | 2.5900 | 1,141,700 |
Dec 6, 2023 | 2.5700 | 2.9600 | 2.5500 | 2.9500 | 2.9500 | 1,205,900 |
Dec 5, 2023 | 2.5600 | 2.6200 | 2.2800 | 2.5500 | 2.5500 | 913,600 |
Dec 4, 2023 | 2.2200 | 2.5500 | 2.2200 | 2.5400 | 2.5400 | 1,149,900 |
Dec 1, 2023 | 2.1600 | 2.2300 | 1.9700 | 2.2300 | 2.2300 | 1,348,700 |
Nov 30, 2023 | 2.1700 | 2.4000 | 2.1400 | 2.1900 | 2.1900 | 1,220,800 |
Nov 29, 2023 | 2.0600 | 2.2200 | 2.0200 | 2.1400 | 2.1400 | 697,800 |
Nov 28, 2023 | 1.9900 | 2.1600 | 1.9300 | 2.0600 | 2.0600 | 577,200 |
Nov 27, 2023 | 1.8500 | 2.0900 | 1.8500 | 2.0100 | 2.0100 | 1,166,600 |
Nov 24, 2023 | 1.8300 | 1.9700 | 1.8100 | 1.8400 | 1.8400 | 320,800 |
Nov 22, 2023 | 1.7200 | 1.8100 | 1.6600 | 1.8000 | 1.8000 | 518,700 |
Nov 21, 2023 | 1.7600 | 1.7800 | 1.6000 | 1.6800 | 1.6800 | 674,600 |
Nov 20, 2023 | 1.6500 | 1.8200 | 1.6400 | 1.7500 | 1.7500 | 876,400 |
Nov 17, 2023 | 1.5400 | 1.6900 | 1.4900 | 1.6400 | 1.6400 | 669,500 |
Nov 16, 2023 | 1.4800 | 1.5500 | 1.3800 | 1.5100 | 1.5100 | 385,800 |
Nov 15, 2023 | 1.4700 | 1.7000 | 1.4700 | 1.5100 | 1.5100 | 899,900 |
Nov 14, 2023 | 1.4400 | 1.5100 | 1.4100 | 1.4900 | 1.4900 | 480,800 |
Nov 13, 2023 | 1.2300 | 1.4000 | 1.1700 | 1.4000 | 1.4000 | 498,900 |
Nov 10, 2023 | 1.2000 | 1.3200 | 1.1300 | 1.2500 | 1.2500 | 426,200 |
Nov 9, 2023 | 1.3600 | 1.3600 | 1.2400 | 1.2600 | 1.2600 | 267,400 |
Nov 8, 2023 | 1.4200 | 1.4200 | 1.2700 | 1.3000 | 1.3000 | 521,600 |
Nov 7, 2023 | 1.3400 | 1.5000 | 1.3000 | 1.4200 | 1.4200 | 696,000 |
Nov 6, 2023 | 1.4000 | 1.4100 | 1.2900 | 1.3600 | 1.3600 | 1,026,000 |
Nov 3, 2023 | 1.2500 | 1.3700 | 1.2400 | 1.2800 | 1.2800 | 754,700 |
Nov 2, 2023 | 1.1500 | 1.2300 | 1.1200 | 1.2200 | 1.2200 | 759,900 |
Nov 1, 2023 | 1.1900 | 1.2000 | 1.0900 | 1.1300 | 1.1300 | 532,400 |
Oct 31, 2023 | 1.1200 | 1.2200 | 1.0900 | 1.1900 | 1.1900 | 445,800 |
Oct 30, 2023 | 1.1000 | 1.1700 | 1.0500 | 1.1400 | 1.1400 | 978,200 |
Oct 27, 2023 | 1.1000 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 479,500 |
Oct 26, 2023 | 1.1600 | 1.1700 | 1.0800 | 1.0900 | 1.0900 | 365,600 |
Oct 25, 2023 | 1.2700 | 1.2700 | 1.1000 | 1.1200 | 1.1200 | 584,500 |
Oct 24, 2023 | 1.1200 | 1.3200 | 1.1200 | 1.2400 | 1.2400 | 858,000 |
Oct 23, 2023 | 1.2000 | 1.2000 | 1.1000 | 1.1200 | 1.1200 | 1,113,600 |
Oct 20, 2023 | 1.2500 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 460,500 |
Oct 19, 2023 | 1.4300 | 1.4300 | 1.2400 | 1.2600 | 1.2600 | 670,800 |
Oct 18, 2023 | 1.5500 | 1.5900 | 1.4000 | 1.4100 | 1.4100 | 975,600 |
Oct 17, 2023 | 1.4000 | 1.6200 | 1.2100 | 1.5700 | 1.5700 | 2,553,700 |
Oct 16, 2023 | 1.0900 | 1.7000 | 0.9200 | 1.5400 | 1.5400 | 7,472,200 |
Oct 13, 2023 | 2.3800 | 2.3800 | 2.2300 | 2.2700 | 2.2700 | 647,800 |
Oct 12, 2023 | 2.6200 | 2.6200 | 2.3900 | 2.4000 | 2.4000 | 447,100 |
Oct 11, 2023 | 2.7900 | 2.8300 | 2.4800 | 2.6300 | 2.6300 | 719,900 |
Oct 10, 2023 | 2.7900 | 3.0900 | 2.7500 | 2.7800 | 2.7800 | 773,300 |
Oct 9, 2023 | 2.7400 | 2.8600 | 2.6300 | 2.8000 | 2.8000 | 464,900 |
Oct 6, 2023 | 2.7500 | 2.8400 | 2.6500 | 2.7700 | 2.7700 | 590,900 |
Oct 5, 2023 | 2.6000 | 2.7700 | 2.5700 | 2.7500 | 2.7500 | 570,700 |
Oct 4, 2023 | 2.7500 | 2.7500 | 2.6000 | 2.6100 | 2.6100 | 539,200 |
Oct 3, 2023 | 2.7000 | 2.7900 | 2.6600 | 2.6900 | 2.6900 | 453,000 |
Oct 2, 2023 | 2.9200 | 2.9200 | 2.7600 | 2.7700 | 2.7700 | 475,400 |
Sep 29, 2023 | 2.9500 | 2.9900 | 2.7400 | 2.9200 | 2.9200 | 405,600 |
Sep 28, 2023 | 2.9300 | 2.9300 | 2.6700 | 2.9200 | 2.9200 | 378,500 |
Sep 27, 2023 | 2.9200 | 3.0100 | 2.7700 | 2.8500 | 2.8500 | 503,400 |
Sep 26, 2023 | 2.9900 | 3.2400 | 2.8700 | 2.8800 | 2.8800 | 738,300 |
Sep 25, 2023 | 2.9300 | 2.9900 | 2.8400 | 2.9900 | 2.9900 | 267,400 |
Sep 22, 2023 | 2.9100 | 2.9600 | 2.8100 | 2.9400 | 2.9400 | 669,500 |
Sep 21, 2023 | 2.9200 | 3.0000 | 2.7800 | 2.8100 | 2.8100 | 620,100 |
Sep 20, 2023 | 3.1100 | 3.1200 | 2.9200 | 2.9300 | 2.9300 | 487,500 |
Sep 19, 2023 | 3.0500 | 3.1000 | 2.9800 | 3.0900 | 3.0900 | 242,800 |
Sep 18, 2023 | 3.1200 | 3.1200 | 3.0100 | 3.0300 | 3.0300 | 350,700 |
Sep 15, 2023 | 3.2400 | 3.3300 | 3.0900 | 3.1100 | 3.1100 | 1,007,500 |
Sep 14, 2023 | 3.2100 | 3.2600 | 3.1100 | 3.1900 | 3.1900 | 297,800 |
Sep 13, 2023 | 3.3200 | 3.3400 | 3.1300 | 3.1800 | 3.1800 | 290,900 |
Sep 12, 2023 | 3.4200 | 3.4600 | 3.2900 | 3.3200 | 3.3200 | 289,800 |
Sep 11, 2023 | 3.4000 | 3.4900 | 3.3300 | 3.4400 | 3.4400 | 198,400 |
Sep 8, 2023 | 3.3900 | 3.4600 | 3.2600 | 3.3700 | 3.3700 | 276,300 |
Sep 7, 2023 | 3.4500 | 3.4800 | 3.2600 | 3.4000 | 3.4000 | 423,700 |
Sep 6, 2023 | 3.4500 | 3.4900 | 3.3200 | 3.4600 | 3.4600 | 305,400 |
Sep 5, 2023 | 3.4900 | 3.7400 | 3.4000 | 3.4300 | 3.4300 | 317,200 |
Sep 1, 2023 | 3.5700 | 3.6700 | 3.4400 | 3.5400 | 3.5400 | 295,600 |
Aug 31, 2023 | 3.6500 | 3.6800 | 3.4400 | 3.4600 | 3.4600 | 359,400 |
Aug 30, 2023 | 3.7500 | 3.7900 | 3.5800 | 3.6500 | 3.6500 | 227,800 |
Aug 29, 2023 | 3.6000 | 3.7900 | 3.5800 | 3.7400 | 3.7400 | 226,800 |
Aug 28, 2023 | 3.8200 | 3.8600 | 3.5400 | 3.6100 | 3.6100 | 315,500 |
Aug 25, 2023 | 3.5200 | 3.8200 | 3.4800 | 3.8100 | 3.8100 | 293,900 |
Aug 24, 2023 | 3.8000 | 3.8200 | 3.5100 | 3.5200 | 3.5200 | 426,300 |
Aug 23, 2023 | 3.7400 | 3.9400 | 3.7300 | 3.8200 | 3.8200 | 292,600 |
Aug 22, 2023 | 3.6600 | 3.7700 | 3.5400 | 3.7100 | 3.7100 | 312,200 |
Aug 21, 2023 | 3.5500 | 3.6500 | 3.4200 | 3.6400 | 3.6400 | 421,600 |
Aug 18, 2023 | 3.4500 | 3.6000 | 3.3900 | 3.5300 | 3.5300 | 711,100 |
Aug 17, 2023 | 3.5700 | 3.6400 | 3.4600 | 3.5000 | 3.5000 | 404,600 |
Aug 16, 2023 | 3.7200 | 3.7200 | 3.5100 | 3.5400 | 3.5400 | 490,000 |
Aug 15, 2023 | 3.9900 | 3.9900 | 3.7000 | 3.7300 | 3.7300 | 506,300 |
Aug 14, 2023 | 4.2800 | 4.5000 | 3.9700 | 3.9900 | 3.9900 | 590,500 |
Aug 11, 2023 | 4.1700 | 4.4500 | 4.0800 | 4.3000 | 4.3000 | 296,800 |
Aug 10, 2023 | 4.3000 | 4.4100 | 4.0800 | 4.2000 | 4.2000 | 362,600 |
Aug 9, 2023 | 3.9800 | 4.3600 | 3.9300 | 4.3300 | 4.3300 | 479,700 |
Aug 8, 2023 | 3.9600 | 4.2700 | 3.9500 | 4.2500 | 4.2500 | 295,300 |
Aug 7, 2023 | 4.2700 | 4.2700 | 3.9300 | 3.9900 | 3.9900 | 415,000 |
Aug 4, 2023 | 4.2000 | 4.3100 | 4.0900 | 4.2700 | 4.2700 | 349,900 |
Aug 3, 2023 | 3.9600 | 4.2500 | 3.9300 | 4.2000 | 4.2000 | 607,500 |
Aug 2, 2023 | 4.1000 | 4.1700 | 3.9100 | 3.9500 | 3.9500 | 506,900 |
Aug 1, 2023 | 4.3600 | 4.3600 | 4.1400 | 4.1700 | 4.1700 | 353,800 |
Jul 31, 2023 | 4.3900 | 4.5400 | 4.3000 | 4.3500 | 4.3500 | 285,600 |
Jul 28, 2023 | 4.3800 | 4.5000 | 4.2400 | 4.3600 | 4.3600 | 744,600 |
Jul 27, 2023 | 4.5000 | 4.6100 | 4.2900 | 4.3500 | 4.3500 | 514,300 |
Jul 26, 2023 | 4.9300 | 4.9700 | 4.3900 | 4.4100 | 4.4100 | 905,300 |
Jul 25, 2023 | 5.1200 | 5.2300 | 4.8800 | 4.9300 | 4.9300 | 1,260,900 |
Jul 24, 2023 | 5.3300 | 5.3500 | 5.1200 | 5.1400 | 5.1400 | 305,200 |
Jul 21, 2023 | 5.4100 | 5.4700 | 5.2800 | 5.3000 | 5.3000 | 271,400 |
Jul 20, 2023 | 5.6900 | 5.7100 | 5.3100 | 5.3600 | 5.3600 | 364,500 |
Jul 19, 2023 | 5.3900 | 5.8400 | 5.3900 | 5.6900 | 5.6900 | 547,900 |
Jul 18, 2023 | 5.1000 | 5.3500 | 5.1000 | 5.3300 | 5.3300 | 314,200 |
Jul 17, 2023 | 5.1400 | 5.2500 | 5.0300 | 5.1300 | 5.1300 | 195,300 |
Jul 14, 2023 | 5.0800 | 5.2300 | 5.0600 | 5.1600 | 5.1600 | 251,700 |
Jul 13, 2023 | 5.2200 | 5.4100 | 5.0300 | 5.0900 | 5.0900 | 259,200 |
Jul 12, 2023 | 5.2700 | 5.3300 | 5.2000 | 5.2400 | 5.2400 | 189,500 |
Jul 11, 2023 | 5.4500 | 5.5200 | 5.1000 | 5.1800 | 5.1800 | 425,500 |
Jul 10, 2023 | 5.2300 | 5.5500 | 5.2300 | 5.4100 | 5.4100 | 274,000 |
Jul 7, 2023 | 4.9200 | 5.2800 | 4.9200 | 5.2700 | 5.2700 | 295,200 |
Jul 6, 2023 | 5.0200 | 5.1100 | 4.8900 | 4.9300 | 4.9300 | 521,900 |
Jul 5, 2023 | 5.2200 | 5.2800 | 5.0900 | 5.1000 | 5.1000 | 374,800 |
Jul 3, 2023 | 5.4500 | 5.4800 | 5.2200 | 5.2500 | 5.2500 | 176,700 |
Jun 30, 2023 | 5.3000 | 5.5100 | 5.3000 | 5.4400 | 5.4400 | 306,700 |
Jun 29, 2023 | 5.6800 | 5.7300 | 5.2800 | 5.3100 | 5.3100 | 609,900 |
Jun 28, 2023 | 5.4600 | 5.8200 | 5.2800 | 5.7100 | 5.7100 | 639,500 |
Jun 27, 2023 | 5.4100 | 5.5300 | 5.0200 | 5.5100 | 5.5100 | 624,800 |
Jun 26, 2023 | 5.3300 | 5.5700 | 4.8300 | 5.4000 | 5.4000 | 1,564,500 |
Jun 23, 2023 | 5.6200 | 5.8400 | 5.3200 | 5.4900 | 5.4900 | 8,475,000 |
Jun 22, 2023 | 5.8000 | 5.9600 | 5.6400 | 5.7100 | 5.7100 | 381,300 |
Jun 21, 2023 | 6.3000 | 6.3000 | 5.7500 | 5.8300 | 5.8300 | 675,900 |
Jun 20, 2023 | 5.9500 | 6.3600 | 5.9500 | 6.2900 | 6.2900 | 705,800 |
Jun 16, 2023 | 5.9400 | 6.2200 | 5.9400 | 5.9700 | 5.9700 | 551,200 |
Jun 15, 2023 | 6.0700 | 6.1500 | 5.9200 | 5.9700 | 5.9700 | 504,500 |
Jun 14, 2023 | 6.3000 | 6.4200 | 6.0400 | 6.0700 | 6.0700 | 520,600 |
Jun 13, 2023 | 6.4200 | 6.6200 | 6.2500 | 6.3000 | 6.3000 | 593,600 |
Jun 12, 2023 | 7.5500 | 7.5900 | 6.4000 | 6.4100 | 6.4100 | 1,147,700 |
Jun 9, 2023 | 7.6300 | 7.7200 | 7.4100 | 7.5000 | 7.5000 | 465,100 |
Jun 8, 2023 | 7.0300 | 7.6000 | 7.0300 | 7.5700 | 7.5700 | 582,800 |
Jun 7, 2023 | 7.1400 | 7.3100 | 7.0100 | 7.0500 | 7.0500 | 316,600 |
Jun 6, 2023 | 7.2900 | 7.3600 | 6.9300 | 7.0800 | 7.0800 | 558,200 |
Jun 5, 2023 | 7.4500 | 7.8000 | 7.2300 | 7.2600 | 7.2600 | 490,300 |
Jun 2, 2023 | 7.2400 | 7.5700 | 6.8900 | 7.4100 | 7.4100 | 837,700 |
Jun 1, 2023 | 6.1200 | 7.3400 | 6.1200 | 7.2800 | 7.2800 | 1,129,100 |
May 31, 2023 | 5.8400 | 6.2900 | 5.7900 | 6.2000 | 6.2000 | 376,200 |
May 30, 2023 | 5.7900 | 5.9800 | 5.7800 | 5.8500 | 5.8500 | 251,700 |
May 26, 2023 | 5.7200 | 5.9200 | 5.6400 | 5.7800 | 5.7800 | 318,600 |
May 25, 2023 | 6.2000 | 6.2400 | 5.7100 | 5.7200 | 5.7200 | 502,100 |
May 24, 2023 | 6.0600 | 6.3100 | 5.8700 | 6.2000 | 6.2000 | 416,000 |
May 23, 2023 | 6.3900 | 6.8000 | 6.1100 | 6.1500 | 6.1500 | 1,275,800 |
May 22, 2023 | 6.3000 | 6.7000 | 6.2800 | 6.3900 | 6.3900 | 838,900 |
May 19, 2023 | 5.7600 | 6.2900 | 5.7200 | 6.2600 | 6.2600 | 924,200 |
May 18, 2023 | 5.9500 | 6.3100 | 5.6700 | 5.7700 | 5.7700 | 643,000 |
May 17, 2023 | 5.3500 | 6.0000 | 5.2500 | 5.9400 | 5.9400 | 569,800 |
May 16, 2023 | 5.3500 | 5.5000 | 5.2400 | 5.3200 | 5.3200 | 483,800 |
May 15, 2023 | 5.7100 | 5.9100 | 5.3900 | 5.3900 | 5.3900 | 426,500 |
May 12, 2023 | 5.4700 | 5.7400 | 5.4700 | 5.7100 | 5.7100 | 349,900 |
May 11, 2023 | 6.0000 | 6.0300 | 5.4300 | 5.4700 | 5.4700 | 676,800 |
May 10, 2023 | 5.2000 | 6.1100 | 4.9200 | 6.0600 | 6.0600 | 871,000 |
May 9, 2023 | 4.9400 | 5.0300 | 4.8400 | 5.0000 | 5.0000 | 304,100 |
May 8, 2023 | 5.1500 | 5.2000 | 4.8700 | 5.0000 | 5.0000 | 324,100 |
May 5, 2023 | 5.0100 | 5.2200 | 4.9500 | 5.1200 | 5.1200 | 270,500 |
May 4, 2023 | 4.9000 | 5.0700 | 4.7000 | 4.9700 | 4.9700 | 395,200 |
May 3, 2023 | 4.9400 | 5.2300 | 4.9000 | 4.9200 | 4.9200 | 467,900 |
May 2, 2023 | 5.6600 | 5.7400 | 4.9400 | 4.9600 | 4.9600 | 647,100 |
May 1, 2023 | 5.8200 | 6.0800 | 5.6600 | 5.6600 | 5.6600 | 436,200 |
Apr 28, 2023 | 5.8000 | 5.9800 | 5.7300 | 5.8000 | 5.8000 | 273,600 |
Apr 27, 2023 | 5.6500 | 6.0100 | 5.5700 | 5.8300 | 5.8300 | 362,500 |
Apr 26, 2023 | 5.8500 | 5.8600 | 5.2500 | 5.5900 | 5.5900 | 773,800 |
Apr 25, 2023 | 6.0800 | 6.3500 | 5.7100 | 5.7800 | 5.7800 | 1,767,400 |
Apr 24, 2023 | 5.6400 | 6.1100 | 5.4500 | 6.1100 | 6.1100 | 786,600 |
Related Tickers
VSTM Verastem, Inc.
9.36
-2.60%
PHVS Pharvaris N.V.
21.02
-1.27%
LYRA Lyra Therapeutics, Inc.
5.27
+1.06%
BCRX BioCryst Pharmaceuticals, Inc.
4.3050
-1.71%
RGNX REGENXBIO Inc.
15.75
-0.94%
FDMT 4D Molecular Therapeutics, Inc.
24.74
-0.29%
AUPH Aurinia Pharmaceuticals Inc.
5.02
-1.38%
REPL Replimune Group, Inc.
6.26
-2.49%
LYEL Lyell Immunopharma, Inc.
2.4400
0.00%
GLYC GlycoMimetics, Inc.
1.8800
+2.45%