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 (%)
Oct 31, 2017 3.780 4.060 3.780 4.030 131,402 +0.24(+6.33%)
Oct 30, 2017 3.760 3.920 3.710 3.790 173,760 +0.03(+0.80%)
Oct 27, 2017 3.520 3.770 3.470 3.760 117,760 +0.22(+6.21%)
Oct 26, 2017 3.690 3.765 3.513 3.540 71,231 -0.16(-4.32%)
Oct 25, 2017 3.890 3.890 3.511 3.700 187,416 -0.22(-5.61%)
Oct 24, 2017 3.770 3.950 3.765 3.920 100,827 +0.14(+3.70%)
Oct 23, 2017 3.760 3.830 3.680 3.780 118,416 +0.02(+0.53%)
Oct 20, 2017 3.800 3.850 3.660 3.760 104,777 -0.01(-0.27%)
Oct 19, 2017 3.750 3.915 3.740 3.770 159,318 +0.00(+0.00%)
Oct 18, 2017 3.840 3.980 3.740 3.770 112,203 -0.03(-0.79%)
Oct 17, 2017 4.020 4.130 3.760 3.800 146,702 -0.18(-4.52%)
Oct 16, 2017 4.330 4.340 3.957 3.980 154,922 -0.31(-7.23%)
Oct 13, 2017 4.410 4.455 4.180 4.290 187,255 -0.12(-2.72%)
Oct 12, 2017 4.360 4.520 4.240 4.410 114,902 -0.02(-0.45%)
Oct 11, 2017 4.210 4.590 4.090 4.430 185,697 +0.19(+4.48%)
Oct 10, 2017 4.430 4.470 4.060 4.240 229,948 -0.22(-4.93%)
Oct 09, 2017 4.330 4.560 4.229 4.460 158,050 +0.10(+2.29%)
Oct 06, 2017 4.420 4.500 4.140 4.360 208,629 -0.09(-2.02%)
Oct 05, 2017 4.310 4.550 4.310 4.450 168,912 +0.11(+2.53%)
Oct 04, 2017 4.300 4.450 4.270 4.340 109,734 -0.02(-0.46%)
Oct 03, 2017 4.160 4.480 4.160 4.360 167,974 +0.12(+2.83%)
Oct 02, 2017 4.500 4.600 4.180 4.240 235,517 -0.28(-6.19%)
Sep 29, 2017 4.530 4.650 4.500 4.520 79,806 -0.03(-0.66%)
Sep 28, 2017 4.520 4.600 4.500 4.550 108,376 +0.01(+0.22%)
Sep 27, 2017 4.560 4.700 4.500 4.540 91,395 -0.01(-0.22%)
Sep 26, 2017 4.560 4.630 4.500 4.550 59,500 -0.03(-0.66%)
Sep 25, 2017 4.420 4.625 4.420 4.580 206,658 +0.11(+2.46%)
Sep 22, 2017 4.370 4.520 4.345 4.470 140,920 +0.06(+1.36%)
Sep 21, 2017 4.590 4.590 4.350 4.410 153,809 -0.18(-3.92%)
Sep 20, 2017 4.550 4.700 4.481 4.590 141,388 -0.02(-0.43%)
Sep 19, 2017 4.630 4.730 4.350 4.610 130,563 -0.02(-0.43%)
Sep 18, 2017 4.570 4.890 4.565 4.630 191,678 +0.04(+0.87%)
Sep 15, 2017 4.500 4.630 4.485 4.590 239,680 +0.05(+1.10%)
Sep 14, 2017 4.580 4.690 4.460 4.540 75,334 -0.05(-1.09%)
Sep 13, 2017 4.510 4.780 4.450 4.590 354,816 +0.08(+1.77%)
Sep 12, 2017 4.550 4.600 4.370 4.510 93,229 -0.04(-0.88%)
Sep 11, 2017 4.540 4.650 4.419 4.550 106,385 +0.05(+1.11%)
Sep 08, 2017 4.540 4.690 4.350 4.500 151,482 -0.10(-2.17%)
Sep 07, 2017 4.570 4.670 4.520 4.600 72,723 +0.00(+0.00%)
Sep 06, 2017 4.680 4.690 4.510 4.600 100,252 -0.02(-0.43%)
Sep 05, 2017 4.910 4.910 4.500 4.620 175,589 -0.26(-5.33%)
Sep 01, 2017 4.940 5.040 4.800 4.880 142,758 -0.09(-1.81%)
Aug 31, 2017 4.850 5.050 4.730 4.970 347,298 +0.10(+2.05%)
Aug 30, 2017 4.470 4.860 4.000 4.870 250,120 +0.31(+6.80%)
Aug 29, 2017 4.470 4.620 4.470 4.560 103,932 -0.02(-0.44%)
Aug 28, 2017 4.360 4.690 4.360 4.580 242,150 +0.29(+6.76%)
Aug 25, 2017 4.400 4.440 4.270 4.290 125,013 -0.09(-2.05%)
Aug 24, 2017 4.320 4.400 4.310 4.380 88,610 +0.08(+1.86%)
Aug 23, 2017 4.260 4.350 4.180 4.300 134,483 +0.04(+0.94%)
Aug 22, 2017 4.280 4.340 4.091 4.260 140,414 -0.01(-0.23%)
Aug 21, 2017 4.210 4.280 4.110 4.270 148,612 +0.02(+0.47%)
Aug 18, 2017 4.320 4.416 4.100 4.250 182,495 -0.06(-1.39%)
Aug 17, 2017 4.190 4.400 4.190 4.310 238,521 +0.15(+3.61%)
Aug 16, 2017 4.000 4.350 3.977 4.160 316,150 +0.17(+4.26%)
Aug 15, 2017 4.020 4.070 3.940 3.990 105,963 -0.04(-0.99%)
Aug 14, 2017 3.910 4.099 3.910 4.030 221,918 +0.15(+3.87%)
Aug 11, 2017 3.650 3.910 3.600 3.880 136,037 +0.23(+6.30%)
Aug 10, 2017 3.740 3.820 3.576 3.650 151,307 -0.10(-2.67%)
Aug 09, 2017 4.030 4.120 3.570 3.750 292,252 -0.34(-8.31%)
Aug 08, 2017 3.890 4.220 3.871 4.090 582,471 +0.18(+4.60%)
Aug 07, 2017 3.830 3.930 3.570 3.910 241,292 +0.05(+1.30%)
Aug 04, 2017 3.720 3.880 3.431 3.860 432,566 +0.13(+3.49%)
Aug 03, 2017 3.220 3.847 3.130 3.730 516,037 +0.65(+21.10%)
Aug 02, 2017 3.000 3.150 2.910 3.080 198,452 +0.04(+1.32%)
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.