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 31, 2018 2.570 2.600 2.380 2.500 342,628 -0.04(-1.57%)
Jan 30, 2018 2.640 2.640 2.620 2.540 199,304 -0.10(-3.79%)
Jan 29, 2018 2.850 2.880 2.630 2.640 304,944 -0.21(-7.37%)
Jan 26, 2018 2.920 2.930 2.820 2.850 454,381 -0.04(-1.38%)
Jan 25, 2018 2.890 2.960 2.850 2.890 202,548 +0.01(+0.35%)
Jan 24, 2018 2.920 2.950 2.800 2.880 187,915 -0.04(-1.37%)
Jan 23, 2018 2.880 2.990 2.840 2.920 327,327 +0.04(+1.39%)
Jan 22, 2018 2.870 2.970 2.870 2.880 106,015 +0.01(+0.35%)
Jan 19, 2018 2.860 3.050 2.840 2.870 188,082 -0.01(-0.35%)
Jan 18, 2018 2.990 2.990 2.870 2.880 84,405 -0.10(-3.36%)
Jan 17, 2018 2.920 3.060 2.850 2.980 182,023 +0.08(+2.76%)
Jan 16, 2018 3.110 3.150 2.850 2.900 263,658 -0.17(-5.54%)
Jan 12, 2018 3.070 3.070 3.070 0 +0.01(+0.33%)
Jan 11, 2018 2.950 3.290 2.950 3.060 303,898 +0.06(+2.17%)
Jan 10, 2018 2.960 3.100 2.950 2.995 343,605 +0.01(+0.34%)
Jan 09, 2018 3.350 3.400 2.950 2.985 486,504 -0.35(-10.49%)
Jan 08, 2018 3.780 3.780 3.330 3.335 442,465 -0.46(-12.01%)
Jan 05, 2018 3.940 3.970 3.620 3.790 328,731 -0.19(-4.77%)
Jan 04, 2018 3.920 4.070 3.800 3.980 82,984 +0.08(+2.05%)
Jan 03, 2018 3.940 4.040 3.900 3.900 75,423 -0.01(-0.26%)
Jan 02, 2018 4.110 4.110 3.850 3.910 117,426 -0.19(-4.63%)
Dec 29, 2017 4.100 4.100 4.100 0 +0.34(+9.04%)
Dec 28, 2017 3.610 3.850 3.610 3.760 164,026 +0.13(+3.58%)
Dec 27, 2017 3.680 3.818 3.600 3.630 160,457 -0.05(-1.36%)
Dec 26, 2017 3.650 3.740 3.610 3.680 164,545 +0.02(+0.55%)
Dec 22, 2017 3.680 3.740 3.600 3.660 148,036 -0.01(-0.27%)
Dec 21, 2017 3.780 3.830 3.630 3.670 154,075 -0.13(-3.42%)
Dec 20, 2017 3.880 3.910 3.780 3.800 120,885 -0.05(-1.30%)
Dec 19, 2017 3.930 3.980 3.770 3.850 243,473 -0.10(-2.53%)
Dec 18, 2017 4.010 4.099 3.830 3.950 218,271 -0.02(-0.50%)
Dec 15, 2017 3.900 3.990 3.760 3.970 887,598 +0.08(+2.06%)
Dec 14, 2017 4.050 4.150 3.810 3.890 315,896 -0.18(-4.42%)
Dec 13, 2017 3.940 4.260 3.939 4.070 379,077 +0.15(+3.83%)
Dec 12, 2017 4.630 4.650 3.920 3.920 397,644 -0.72(-15.52%)
Dec 11, 2017 5.070 5.070 4.540 4.640 351,255 -0.41(-8.12%)
Dec 08, 2017 4.970 5.190 4.900 5.050 285,984 +0.08(+1.61%)
Dec 07, 2017 4.660 5.080 4.600 4.970 271,235 +0.35(+7.58%)
Dec 06, 2017 4.640 4.880 4.550 4.620 153,149 -0.01(-0.22%)
Dec 05, 2017 4.620 4.930 4.580 4.630 195,833 +0.05(+1.09%)
Dec 04, 2017 4.960 4.980 4.580 4.580 126,973 -0.32(-6.53%)
Dec 01, 2017 4.840 4.990 4.830 4.900 202,164 -0.06(-1.21%)
Nov 30, 2017 4.960 5.020 4.750 4.960 233,270 -0.08(-1.59%)
Nov 29, 2017 5.000 5.200 4.910 5.040 90,124 +0.05(+1.00%)
Nov 28, 2017 4.880 5.020 4.750 4.990 153,493 +0.12(+2.46%)
Nov 27, 2017 5.140 5.250 4.840 4.870 183,196 -0.23(-4.51%)
Nov 24, 2017 4.980 5.120 4.770 5.100 77,157 +0.15(+3.03%)
Nov 22, 2017 4.570 4.980 4.543 4.950 109,091 +0.38(+8.32%)
Nov 21, 2017 4.800 4.840 4.550 4.570 86,899 -0.24(-4.99%)
Nov 20, 2017 5.230 5.470 4.770 4.810 134,008 -0.40(-7.68%)
Nov 17, 2017 5.200 5.340 5.020 5.210 166,347 -0.06(-1.14%)
Nov 16, 2017 5.100 5.560 5.050 5.270 305,464 +0.20(+3.94%)
Nov 15, 2017 4.990 5.230 4.890 5.070 92,620 +0.07(+1.40%)
Nov 14, 2017 4.750 5.310 4.740 5.000 181,233 +0.25(+5.26%)
Nov 13, 2017 4.810 4.840 4.491 4.750 143,662 -0.12(-2.46%)
Nov 10, 2017 4.650 4.960 4.640 4.870 193,326 +0.14(+2.96%)
Nov 09, 2017 4.440 4.800 4.140 4.730 143,293 +0.24(+5.35%)
Nov 08, 2017 4.880 4.900 4.450 4.490 83,430 -0.41(-8.37%)
Nov 07, 2017 4.950 5.090 4.741 4.900 198,538 -0.03(-0.61%)
Nov 06, 2017 4.440 5.000 4.440 4.930 182,778 +0.42(+9.31%)
Nov 03, 2017 4.080 4.580 3.500 4.510 172,106 +0.13(+2.97%)
Nov 02, 2017 4.120 4.490 3.830 4.380 210,366 +0.19(+4.53%)
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.