Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oncomed Pharma (NQ: OMED )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2015 22.86 22.90 22.41 22.86 200,144 -0.22(-0.95%)
Jan 29, 2015 23.00 23.29 22.30 23.08 102,313 +0.18(+0.79%)
Jan 28, 2015 23.80 24.45 22.17 22.90 130,724 -0.30(-1.29%)
Jan 27, 2015 22.58 23.70 22.58 23.20 133,057 +0.44(+1.93%)
Jan 26, 2015 22.46 22.87 22.33 22.76 223,040 +0.35(+1.56%)
Jan 23, 2015 22.77 23.00 22.77 22.41 95,511 -0.31(-1.36%)
Jan 22, 2015 22.65 22.98 21.59 22.72 142,127 +0.18(+0.80%)
Jan 21, 2015 22.25 23.00 21.50 22.54 209,305 -0.55(-2.38%)
Jan 20, 2015 23.70 23.97 22.64 23.09 167,507 -0.48(-2.04%)
Jan 16, 2015 23.05 24.03 23.05 23.57 210,160 +0.57(+2.48%)
Jan 15, 2015 23.30 23.44 22.13 23.00 256,154 -0.20(-0.86%)
Jan 14, 2015 23.09 23.47 22.60 23.20 237,189 +0.05(+0.22%)
Jan 13, 2015 25.15 25.42 22.55 23.15 335,094 -1.85(-7.40%)
Jan 12, 2015 26.51 27.00 24.65 25.00 212,592 -1.14(-4.36%)
Jan 09, 2015 25.86 26.94 25.48 26.14 192,839 +0.39(+1.51%)
Jan 08, 2015 26.00 26.25 24.76 25.75 228,168 +0.01(+0.04%)
Jan 07, 2015 24.37 27.18 24.35 25.74 406,934 +1.50(+6.19%)
Jan 06, 2015 23.85 24.60 23.34 24.24 206,841 +0.33(+1.38%)
Jan 05, 2015 22.13 24.03 22.13 23.91 223,642 +1.28(+5.66%)
Jan 02, 2015 21.96 22.96 21.50 22.63 169,049 +0.87(+4.00%)
Dec 31, 2014 21.42 21.76 21.76 21.76 88,800 +0.36(+1.68%)
Dec 30, 2014 20.67 21.80 20.57 21.40 79,159 -0.19(-0.88%)
Dec 29, 2014 21.59 21.65 20.83 21.59 110,415 +0.11(+0.51%)
Dec 26, 2014 21.10 21.74 20.68 21.48 81,245 +0.56(+2.68%)
Dec 24, 2014 20.18 20.92 20.92 20.92 68,800 +0.76(+3.77%)
Dec 23, 2014 21.38 21.43 19.27 20.16 339,965 -1.20(-5.62%)
Dec 22, 2014 21.37 21.62 20.50 21.36 143,435 -0.12(-0.56%)
Dec 19, 2014 21.13 21.98 21.05 21.48 387,136 +0.30(+1.42%)
Dec 18, 2014 20.66 21.21 20.37 21.18 145,228 +0.94(+4.64%)
Dec 17, 2014 18.85 20.30 18.74 20.24 138,285 +1.47(+7.83%)
Dec 16, 2014 18.32 19.46 18.15 18.77 188,000 +0.36(+1.96%)
Dec 15, 2014 19.97 20.31 18.00 18.41 265,069 -1.36(-6.88%)
Dec 12, 2014 20.00 20.33 19.33 19.77 175,256 -0.42(-2.08%)
Dec 11, 2014 21.08 21.67 20.09 20.19 219,795 -0.72(-3.44%)
Dec 10, 2014 21.90 21.95 20.56 20.91 188,827 -1.01(-4.61%)
Dec 09, 2014 21.09 22.00 21.01 21.92 185,075 +0.41(+1.91%)
Dec 08, 2014 21.25 22.01 21.01 21.51 141,669 +0.23(+1.08%)
Dec 05, 2014 21.04 22.18 21.03 21.28 180,849 +0.24(+1.14%)
Dec 04, 2014 20.75 21.20 20.52 21.04 91,386 +0.15(+0.72%)
Dec 03, 2014 21.02 21.21 20.51 20.89 146,515 -0.06(-0.29%)
Dec 02, 2014 21.11 21.56 20.46 20.95 61,682 -0.06(-0.29%)
Dec 01, 2014 22.05 22.08 20.98 21.01 161,302 -1.02(-4.63%)
Nov 28, 2014 22.25 22.50 22.01 22.03 75,729 -0.20(-0.90%)
Nov 26, 2014 21.87 22.23 22.23 22.23 178,700 +0.43(+1.97%)
Nov 25, 2014 22.18 22.25 21.37 21.80 97,162 -0.37(-1.67%)
Nov 24, 2014 21.50 22.25 21.10 22.17 168,325 +0.90(+4.23%)
Nov 21, 2014 21.99 22.00 21.08 21.27 109,260 -0.36(-1.66%)
Nov 20, 2014 20.92 21.75 20.90 21.63 77,490 +0.55(+2.61%)
Nov 19, 2014 20.58 21.18 20.10 21.08 76,838 +0.53(+2.58%)
Nov 18, 2014 20.09 20.80 19.91 20.55 91,517 +0.41(+2.04%)
Nov 17, 2014 20.07 20.41 19.93 20.14 99,496 -0.03(-0.15%)
Nov 14, 2014 20.75 21.00 19.90 20.17 120,424 -0.68(-3.26%)
Nov 13, 2014 21.36 21.63 20.66 20.85 106,478 -0.45(-2.11%)
Nov 12, 2014 21.18 21.40 20.83 21.30 72,731 -0.10(-0.47%)
Nov 11, 2014 20.30 22.12 20.09 21.40 242,416 +1.11(+5.47%)
Nov 10, 2014 20.13 20.44 19.83 20.29 159,753 +0.10(+0.50%)
Nov 07, 2014 20.09 20.47 19.62 20.19 143,458 -0.02(-0.10%)
Nov 06, 2014 19.73 20.38 19.50 20.21 122,345 +0.52(+2.64%)
Nov 05, 2014 20.00 20.13 19.07 19.69 125,412 -0.25(-1.25%)
Nov 04, 2014 20.21 20.30 19.45 19.94 131,855 -0.50(-2.45%)
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.