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 (%)
Feb 28, 2017 10.27 10.44 9.960 10.16 266,510 -0.09(-0.88%)
Feb 27, 2017 8.930 10.40 8.930 10.25 573,465 +1.12(+12.27%)
Feb 24, 2017 8.950 9.256 8.950 9.130 304,056 +0.17(+1.90%)
Feb 23, 2017 8.900 9.250 8.850 8.960 242,950 +0.10(+1.13%)
Feb 22, 2017 8.870 9.030 8.610 8.860 235,536 -0.05(-0.56%)
Feb 21, 2017 8.820 9.030 8.745 8.910 133,589 +0.18(+2.06%)
Feb 17, 2017 8.730 8.730 8.730 0 +0.06(+0.69%)
Feb 16, 2017 9.070 9.142 8.480 8.670 164,084 -0.41(-4.52%)
Feb 15, 2017 8.600 9.140 8.600 9.080 195,206 +0.48(+5.58%)
Feb 14, 2017 8.420 8.700 8.410 8.600 88,469 +0.22(+2.63%)
Feb 13, 2017 8.350 8.420 8.280 8.380 67,306 +0.11(+1.33%)
Feb 10, 2017 8.320 8.460 8.240 8.270 65,454 -0.04(-0.48%)
Feb 09, 2017 7.990 8.430 7.980 8.310 84,753 +0.33(+4.14%)
Feb 08, 2017 7.940 8.050 7.940 7.980 88,138 +0.04(+0.50%)
Feb 07, 2017 8.200 8.200 7.930 7.940 104,054 -0.24(-2.93%)
Feb 06, 2017 8.170 8.295 8.083 8.180 62,096 -0.02(-0.24%)
Feb 03, 2017 8.090 8.230 7.860 8.200 82,716 +0.21(+2.63%)
Feb 02, 2017 8.070 8.215 7.870 7.990 71,756 -0.10(-1.24%)
Feb 01, 2017 8.270 8.330 7.990 8.090 72,920 -0.17(-2.06%)
Jan 31, 2017 7.830 8.320 7.630 8.260 145,740 +0.48(+6.17%)
Jan 30, 2017 8.020 8.060 7.640 7.780 120,145 -0.24(-2.99%)
Jan 27, 2017 7.710 8.060 7.710 8.020 110,935 +0.31(+4.02%)
Jan 26, 2017 7.950 7.980 7.600 7.710 125,640 -0.24(-3.02%)
Jan 25, 2017 7.910 7.990 7.820 7.950 121,817 +0.17(+2.19%)
Jan 24, 2017 7.690 7.810 7.410 7.780 138,019 +0.11(+1.43%)
Jan 23, 2017 7.750 7.870 7.620 7.670 113,205 -0.09(-1.16%)
Jan 20, 2017 7.700 7.800 7.630 7.760 123,789 +0.07(+0.91%)
Jan 19, 2017 7.720 7.740 7.560 7.690 109,789 -0.05(-0.65%)
Jan 18, 2017 7.670 7.750 7.550 7.740 118,055 +0.11(+1.44%)
Jan 17, 2017 7.970 7.970 7.560 7.630 129,098 -0.41(-5.10%)
Jan 13, 2017 8.040 8.040 8.040 0 +0.02(+0.25%)
Jan 12, 2017 8.090 8.220 7.950 8.020 151,266 -0.13(-1.60%)
Jan 11, 2017 8.740 8.880 8.100 8.150 180,117 -0.60(-6.86%)
Jan 10, 2017 8.750 8.815 8.620 8.750 114,276 +0.05(+0.57%)
Jan 09, 2017 8.750 8.820 8.350 8.700 164,004 +0.02(+0.23%)
Jan 06, 2017 8.270 8.740 8.170 8.680 212,737 +0.39(+4.70%)
Jan 05, 2017 8.290 8.390 8.050 8.290 177,174 -0.02(-0.24%)
Jan 04, 2017 7.700 8.360 7.700 8.310 195,461 +0.65(+8.49%)
Jan 03, 2017 7.740 7.880 7.550 7.660 157,755 -0.05(-0.65%)
Dec 30, 2016 7.710 7.710 7.710 0 +0.08(+1.05%)
Dec 29, 2016 7.620 7.700 7.450 7.630 176,389 +0.02(+0.26%)
Dec 28, 2016 7.780 7.850 7.470 7.610 119,754 -0.18(-2.31%)
Dec 27, 2016 8.090 8.140 7.760 7.790 152,081 -0.15(-1.89%)
Dec 23, 2016 7.940 7.940 7.940 0 +0.50(+6.72%)
Dec 22, 2016 7.620 7.620 7.420 7.440 122,933 -0.22(-2.87%)
Dec 21, 2016 8.020 8.090 7.580 7.660 144,105 -0.33(-4.13%)
Dec 20, 2016 8.090 8.090 7.850 7.990 159,209 +0.20(+2.57%)
Dec 19, 2016 7.750 8.000 7.750 7.790 153,455 +0.06(+0.78%)
Dec 16, 2016 7.870 8.060 7.710 7.730 272,152 -0.14(-1.78%)
Dec 15, 2016 7.720 7.900 7.620 7.870 119,361 +0.12(+1.55%)
Dec 14, 2016 7.860 7.940 7.680 7.750 97,863 -0.10(-1.27%)
Dec 13, 2016 7.720 7.920 7.670 7.850 126,214 +0.21(+2.75%)
Dec 12, 2016 7.880 7.930 7.580 7.640 105,526 -0.29(-3.66%)
Dec 09, 2016 7.450 8.125 7.440 7.930 187,076 +0.29(+3.80%)
Dec 08, 2016 8.080 8.080 7.440 7.640 241,761 -0.51(-6.26%)
Dec 07, 2016 8.340 8.490 7.920 8.150 137,834 -0.34(-4.00%)
Dec 06, 2016 8.300 8.520 8.160 8.490 121,084 +0.22(+2.66%)
Dec 05, 2016 8.510 8.600 8.165 8.270 186,345 -0.21(-2.48%)
Dec 02, 2016 8.200 8.730 8.200 8.480 104,370 +0.26(+3.16%)
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.