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 (%)
Apr 30, 2014 25.38 27.00 25.38 26.34 142,595 +0.26(+1.00%)
Apr 29, 2014 25.74 26.81 25.44 26.08 126,643 +0.44(+1.72%)
Apr 28, 2014 25.46 27.42 25.00 25.64 186,860 +0.32(+1.26%)
Apr 25, 2014 25.66 26.73 24.88 25.32 148,295 -0.64(-2.47%)
Apr 24, 2014 27.32 27.60 25.80 25.96 160,432 -1.22(-4.49%)
Apr 23, 2014 28.17 28.85 26.13 27.18 110,419 -0.95(-3.38%)
Apr 22, 2014 25.88 28.43 24.92 28.13 213,438 +2.91(+11.54%)
Apr 21, 2014 25.96 27.16 25.01 25.22 202,627 -0.77(-2.96%)
Apr 17, 2014 25.68 25.99 25.99 25.99 218,300 +0.99(+3.96%)
Apr 16, 2014 24.64 25.28 22.97 25.00 142,131 +1.56(+6.66%)
Apr 15, 2014 24.26 25.00 21.49 23.44 181,534 -0.75(-3.10%)
Apr 14, 2014 25.71 26.00 23.03 24.19 140,990 +0.07(+0.29%)
Apr 11, 2014 25.61 26.66 23.87 24.12 234,991 -2.72(-10.13%)
Apr 10, 2014 28.85 29.15 26.71 26.84 228,674 -1.94(-6.74%)
Apr 09, 2014 26.50 28.97 26.50 28.78 207,643 +2.75(+10.56%)
Apr 08, 2014 26.89 27.53 25.51 26.03 289,661 -0.92(-3.41%)
Apr 07, 2014 26.00 27.67 26.00 26.95 178,490 +0.73(+2.78%)
Apr 04, 2014 30.91 31.98 26.00 26.22 335,657 -4.07(-13.44%)
Apr 03, 2014 32.00 32.93 30.11 30.29 151,063 -1.68(-5.25%)
Apr 02, 2014 32.62 33.50 31.59 31.97 90,415 -0.62(-1.90%)
Apr 01, 2014 33.65 34.75 32.32 32.59 139,877 -1.06(-3.15%)
Mar 31, 2014 29.25 34.28 28.86 33.65 299,228 +4.61(+15.87%)
Mar 28, 2014 29.72 29.90 28.45 29.04 248,298 -0.71(-2.39%)
Mar 27, 2014 30.53 30.99 29.39 29.75 164,986 -0.92(-3.00%)
Mar 26, 2014 31.53 32.31 30.60 30.67 245,603 -0.36(-1.16%)
Mar 25, 2014 32.90 34.20 30.40 31.03 300,720 -2.22(-6.68%)
Mar 24, 2014 35.00 35.00 31.50 33.25 348,799 -1.65(-4.73%)
Mar 21, 2014 38.00 39.50 34.71 34.90 476,538 -3.10(-8.16%)
Mar 20, 2014 34.71 38.47 34.71 38.00 284,351 +1.98(+5.50%)
Mar 19, 2014 33.22 36.96 33.22 36.02 269,851 +1.10(+3.15%)
Mar 18, 2014 34.26 35.49 34.06 34.92 182,963 +0.13(+0.37%)
Mar 17, 2014 33.37 35.15 33.37 34.79 141,470 +1.60(+4.82%)
Mar 14, 2014 32.50 34.00 32.50 33.19 82,942 +0.39(+1.19%)
Mar 13, 2014 34.41 35.35 32.33 32.80 163,111 -1.57(-4.57%)
Mar 12, 2014 33.07 34.62 32.22 34.37 98,155 +1.04(+3.12%)
Mar 11, 2014 34.00 34.66 33.13 33.33 95,073 -0.73(-2.14%)
Mar 10, 2014 34.88 35.20 33.03 34.06 110,488 -0.92(-2.63%)
Mar 07, 2014 35.80 35.80 34.65 34.98 154,106 -0.34(-0.96%)
Mar 06, 2014 35.75 36.39 35.00 35.32 205,215 -0.19(-0.54%)
Mar 05, 2014 35.48 36.15 35.20 35.51 199,339 +0.03(+0.08%)
Mar 04, 2014 34.67 35.59 34.35 35.48 115,566 +1.29(+3.77%)
Mar 03, 2014 33.60 35.21 33.50 34.19 143,051 -0.33(-0.96%)
Feb 28, 2014 36.66 37.55 33.60 34.52 261,251 -2.15(-5.86%)
Feb 27, 2014 37.00 37.96 36.33 36.67 127,173 -0.31(-0.84%)
Feb 26, 2014 37.92 38.07 36.52 36.98 165,972 -1.03(-2.71%)
Feb 25, 2014 36.54 39.45 35.67 38.01 215,719 +1.73(+4.77%)
Feb 24, 2014 36.33 37.33 36.12 36.28 124,029 +0.16(+0.44%)
Feb 21, 2014 36.15 37.83 35.80 36.12 196,740 -0.07(-0.19%)
Feb 20, 2014 34.87 36.90 34.12 36.19 120,857 +1.18(+3.37%)
Feb 19, 2014 36.12 36.56 34.60 35.01 105,242 -1.12(-3.10%)
Feb 18, 2014 36.66 36.67 35.26 36.13 202,658 +1.35(+3.88%)
Feb 14, 2014 36.20 34.78 34.78 34.78 305,800 -1.13(-3.15%)
Feb 13, 2014 34.35 36.25 33.54 35.91 172,555 +1.53(+4.45%)
Feb 12, 2014 36.34 36.80 34.02 34.38 220,786 -1.40(-3.91%)
Feb 11, 2014 33.62 37.00 32.50 35.78 749,976 +4.31(+13.70%)
Feb 10, 2014 29.59 32.18 29.50 31.47 204,750 +1.66(+5.57%)
Feb 07, 2014 30.12 30.96 29.54 29.81 201,849 -0.16(-0.53%)
Feb 06, 2014 29.75 32.00 29.60 29.97 116,987 +0.21(+0.71%)
Feb 05, 2014 29.92 31.41 29.33 29.76 363,026 -0.59(-1.94%)
Feb 04, 2014 28.70 31.14 28.70 30.35 366,854 +1.62(+5.64%)
Feb 03, 2014 30.00 30.55 28.27 28.73 357,916 -1.44(-4.77%)
Jan 31, 2014 31.00 31.32 30.00 30.17 183,443 -1.42(-4.50%)
Jan 30, 2014 31.99 32.50 30.80 31.59 188,013 +0.27(+0.86%)
Jan 29, 2014 33.64 33.64 31.03 31.32 145,419 -1.94(-5.83%)
Jan 28, 2014 33.06 33.48 32.90 33.26 131,026 +0.38(+1.16%)
Jan 27, 2014 34.12 34.59 30.89 32.88 276,864 -1.30(-3.80%)
Jan 24, 2014 36.00 36.00 34.02 34.18 205,333 -1.38(-3.88%)
Jan 23, 2014 36.06 36.47 34.66 35.56 157,749 -0.89(-2.44%)
Jan 22, 2014 37.59 37.59 35.20 36.45 154,647 -1.21(-3.21%)
Jan 21, 2014 37.82 38.10 33.25 37.66 481,662 +0.66(+1.78%)
Jan 17, 2014 39.70 37.00 37.00 37.00 965,900 +1.13(+3.15%)
Jan 16, 2014 33.45 36.25 33.45 35.87 268,990 +2.22(+6.60%)
Jan 15, 2014 34.54 34.54 32.06 33.65 242,591 -0.89(-2.58%)
Jan 14, 2014 33.36 35.44 32.66 34.54 258,000 +0.89(+2.64%)
Jan 13, 2014 38.21 38.25 32.89 33.65 571,582 -3.73(-9.98%)
Jan 10, 2014 34.41 37.85 34.25 37.38 538,261 +3.38(+9.94%)
Jan 09, 2014 32.27 35.00 31.52 34.00 346,119 +2.37(+7.49%)
Jan 08, 2014 31.31 33.25 31.21 31.63 352,688 +0.45(+1.44%)
Jan 07, 2014 29.51 32.13 28.84 31.18 513,048 +1.67(+5.66%)
Jan 06, 2014 28.93 29.79 27.92 29.51 154,255 +0.55(+1.90%)
Jan 03, 2014 29.86 29.86 28.87 28.96 65,202 -0.36(-1.23%)
Jan 02, 2014 29.91 30.99 28.88 29.32 189,027 -0.20(-0.68%)
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%)
Oct 01, 2013 15.31 15.82 15.00 15.80 180,845 -0.49(-3.01%)
Sep 27, 2013 16.43 16.47 15.78 16.29 0 -0.15(-0.91%)
Sep 26, 2013 16.24 16.50 16.24 16.44 0 +0.28(+1.73%)
Sep 25, 2013 16.47 16.61 15.87 16.16 0 -0.14(-0.86%)
Sep 24, 2013 16.05 16.73 15.94 16.30 0 +0.29(+1.81%)
Sep 23, 2013 16.74 16.74 15.69 16.01 0 -0.26(-1.60%)
Sep 20, 2013 16.85 16.85 16.25 16.27 0 -0.44(-2.63%)
Sep 19, 2013 16.83 17.10 16.46 16.71 0 -0.02(-0.14%)
Sep 18, 2013 16.65 16.91 16.27 16.73 0 +0.10(+0.63%)
Sep 17, 2013 16.99 17.10 16.36 16.63 0 -0.28(-1.66%)
Sep 16, 2013 17.39 17.62 16.80 16.91 0 -0.42(-2.45%)
Sep 13, 2013 16.62 17.87 16.62 17.33 0 +0.67(+4.05%)
Sep 12, 2013 16.69 16.99 16.57 16.66 0 +0.06(+0.36%)
Sep 11, 2013 16.21 16.69 16.01 16.60 0 +0.42(+2.60%)
Sep 10, 2013 16.20 16.62 16.01 16.18 0 -0.03(-0.19%)
Sep 09, 2013 16.10 16.64 16.07 16.21 0 +0.16(+1.00%)
Sep 06, 2013 16.31 16.40 16.05 16.05 0 -0.11(-0.68%)
Sep 05, 2013 16.15 16.38 16.09 16.16 0 +0.18(+1.13%)
Sep 04, 2013 16.16 16.40 15.82 15.98 0 -0.43(-2.62%)
Sep 03, 2013 16.55 17.00 16.25 16.41 0 +0.18(+1.11%)
Aug 30, 2013 17.00 17.08 16.23 16.23 0 -0.78(-4.59%)
Aug 29, 2013 17.12 17.23 16.60 17.01 0 +0.07(+0.41%)
Aug 28, 2013 17.27 17.27 16.85 16.94 0 -0.13(-0.76%)
Aug 27, 2013 17.38 17.38 16.60 17.07 0 -0.33(-1.90%)
Aug 26, 2013 16.98 17.75 16.98 17.40 0 +0.55(+3.26%)
Aug 23, 2013 16.65 17.16 16.65 16.85 0 +0.20(+1.20%)
Aug 22, 2013 16.53 17.08 16.53 16.65 0 +0.29(+1.77%)
Aug 21, 2013 16.64 16.67 15.74 16.36 0 -0.33(-1.98%)
Aug 20, 2013 17.50 17.90 16.25 16.69 0 -1.04(-5.87%)
Aug 19, 2013 18.57 18.60 17.54 17.73 0 -0.85(-4.57%)
Aug 16, 2013 19.19 19.43 18.58 18.58 0 -0.31(-1.64%)
Aug 15, 2013 18.41 19.48 18.36 18.89 141,181 +0.40(+2.16%)
Aug 14, 2013 18.38 19.10 18.38 18.49 0 +0.04(+0.22%)
Aug 13, 2013 19.30 19.73 17.66 18.45 234,829 -0.91(-4.70%)
Aug 12, 2013 20.13 20.24 19.00 19.36 207,893 -0.48(-2.42%)
Aug 09, 2013 19.98 19.98 19.13 19.84 73,367 -0.04(-0.20%)
Aug 08, 2013 20.64 20.64 19.78 19.88 83,318 -0.13(-0.65%)
Aug 07, 2013 20.50 20.52 19.52 20.01 63,362 -0.16(-0.79%)
Aug 06, 2013 21.17 21.80 20.04 20.17 108,209 -1.68(-7.69%)
Aug 05, 2013 20.44 21.86 20.08 21.85 93,924 +1.32(+6.43%)
Aug 02, 2013 19.20 20.53 19.03 20.53 121,170 +1.16(+5.99%)
Aug 01, 2013 20.73 20.73 19.20 19.37 125,497 -0.81(-4.01%)
Jul 31, 2013 20.34 21.00 19.76 20.18 0 +0.04(+0.20%)
Jul 30, 2013 21.24 21.28 19.50 20.14 0 -0.85(-4.05%)
Jul 29, 2013 19.87 21.30 19.70 20.99 0 +1.68(+8.70%)
Jul 26, 2013 20.41 20.41 18.57 19.31 0 -0.82(-4.07%)
Jul 25, 2013 23.35 23.49 20.03 20.13 526,399 -3.34(-14.23%)
Jul 24, 2013 26.81 27.50 23.21 23.47 0 -3.27(-12.23%)
Jul 23, 2013 27.05 27.95 26.74 26.74 0 -0.25(-0.93%)
Jul 22, 2013 27.35 28.30 26.75 26.99 0 +0.29(+1.09%)
Jul 19, 2013 26.85 27.58 25.67 26.70 0 -0.48(-1.77%)
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.