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 (%)
Dec 31, 2013 28.21 29.52 29.52 29.52 291,500 +1.19(+4.20%)
Dec 30, 2013 29.22 29.34 28.11 28.33 74,944 -0.60(-2.07%)
Dec 27, 2013 29.05 29.94 28.02 28.93 91,277 -0.20(-0.69%)
Dec 26, 2013 30.94 31.00 28.81 29.13 177,941 -0.34(-1.15%)
Dec 24, 2013 28.89 29.80 28.06 29.47 95,470 +0.90(+3.15%)
Dec 23, 2013 29.40 29.50 27.96 28.57 110,616 -0.05(-0.17%)
Dec 20, 2013 29.23 29.23 27.53 28.62 846,967 -0.52(-1.78%)
Dec 19, 2013 29.01 31.22 28.62 29.14 464,569 -0.08(-0.27%)
Dec 18, 2013 28.40 29.30 27.11 29.22 250,191 +0.82(+2.89%)
Dec 17, 2013 29.10 29.10 27.00 28.40 440,103 -0.51(-1.76%)
Dec 16, 2013 24.19 30.38 24.19 28.91 1,081,756 +5.04(+21.11%)
Dec 13, 2013 24.29 24.79 23.40 23.87 101,944 -0.24(-1.00%)
Dec 12, 2013 23.92 24.47 23.25 24.11 117,129 +0.61(+2.60%)
Dec 11, 2013 25.30 25.74 23.20 23.50 276,063 -1.89(-7.44%)
Dec 10, 2013 25.24 26.40 24.95 25.39 159,068 +0.03(+0.12%)
Dec 09, 2013 26.38 26.50 24.62 25.36 387,367 -1.21(-4.55%)
Dec 06, 2013 28.47 28.85 26.39 26.57 0 -1.81(-6.38%)
Dec 05, 2013 29.89 29.89 27.80 28.38 444,555 -1.27(-4.28%)
Dec 04, 2013 30.15 32.39 27.70 29.65 2,858,640 +1.95(+7.04%)
Dec 03, 2013 23.60 31.99 14.00 27.70 5,682,571 +13.70(+97.86%)
Dec 02, 2013 13.48 14.15 13.25 14.00 184,500 +0.54(+4.01%)
Nov 29, 2013 13.10 13.46 12.90 13.46 0 +0.37(+2.83%)
Nov 27, 2013 13.03 13.25 12.89 13.09 0 +0.11(+0.85%)
Nov 26, 2013 12.90 13.33 12.88 12.98 0 +0.14(+1.09%)
Nov 25, 2013 12.77 13.27 12.50 12.84 0 +0.07(+0.55%)
Nov 22, 2013 13.17 13.21 12.61 12.77 0 -0.15(-1.16%)
Nov 21, 2013 13.00 13.28 12.62 12.92 31,687 -0.08(-0.62%)
Nov 20, 2013 12.83 13.45 12.82 13.00 0 +0.16(+1.25%)
Nov 19, 2013 13.24 13.32 12.45 12.84 110,460 -0.46(-3.46%)
Nov 18, 2013 13.52 13.85 13.19 13.30 0 -0.12(-0.89%)
Nov 15, 2013 12.70 13.48 12.61 13.42 0 +0.71(+5.59%)
Nov 14, 2013 12.49 12.88 12.37 12.71 0 +0.40(+3.25%)
Nov 12, 2013 12.60 12.97 12.12 12.31 0 -0.45(-3.53%)
Nov 11, 2013 13.00 13.20 12.31 12.76 0 -0.29(-2.22%)
Nov 08, 2013 13.00 13.29 12.75 13.05 0 -0.03(-0.23%)
Nov 07, 2013 13.34 13.58 12.95 13.08 40,916 -0.28(-2.10%)
Nov 06, 2013 13.41 13.95 13.19 13.36 0 -0.01(-0.07%)
Nov 05, 2013 14.32 14.32 12.78 13.37 0 +0.26(+1.98%)
Nov 04, 2013 13.30 13.75 13.06 13.11 68,457 -0.18(-1.35%)
Nov 01, 2013 13.93 13.98 13.14 13.29 0 -0.62(-4.46%)
Oct 31, 2013 14.01 14.10 13.81 13.91 0 -0.08(-0.57%)
Oct 30, 2013 14.68 14.68 13.77 13.99 127,881 -0.64(-4.37%)
Oct 29, 2013 14.82 14.94 14.50 14.63 0 -0.32(-2.14%)
Oct 28, 2013 15.08 15.13 14.59 14.95 0 -0.09(-0.60%)
Oct 25, 2013 15.90 16.10 15.02 15.04 0 -0.86(-5.41%)
Oct 24, 2013 15.93 16.38 15.42 15.90 148,713 +0.36(+2.32%)
Oct 23, 2013 15.15 15.64 14.99 15.54 0 +0.72(+4.86%)
Oct 22, 2013 15.25 15.73 14.41 14.82 481,368 -0.30(-1.98%)
Oct 21, 2013 14.83 16.00 14.69 15.12 299,707 +0.36(+2.44%)
Oct 18, 2013 14.65 15.26 14.52 14.76 73,420 +0.20(+1.37%)
Oct 17, 2013 14.24 14.88 13.90 14.56 75,115 +0.65(+4.67%)
Oct 16, 2013 13.70 14.10 13.70 13.91 82,254 +0.34(+2.51%)
Oct 15, 2013 14.00 14.36 13.51 13.57 0 -0.43(-3.07%)
Oct 14, 2013 14.21 14.94 13.90 14.00 61,129 -0.15(-1.06%)
Oct 11, 2013 14.54 14.84 14.01 14.15 0 -0.49(-3.35%)
Oct 10, 2013 14.22 15.47 14.20 14.64 145,891 +0.69(+4.95%)
Oct 09, 2013 15.65 15.79 13.60 13.95 0 -1.65(-10.58%)
Oct 08, 2013 15.85 16.33 15.50 15.60 100,240 -0.21(-1.33%)
Oct 07, 2013 16.18 16.29 15.74 15.81 0 -0.45(-2.77%)
Oct 04, 2013 17.18 17.36 16.22 16.26 0 -0.95(-5.52%)
Oct 03, 2013 17.48 17.93 16.86 17.21 0 -0.26(-1.49%)
Oct 02, 2013 15.74 17.68 15.58 17.47 172,788 +1.67(+10.57%)
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.