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, 2015 25.59 25.75 23.90 23.98 172,213 -1.76(-6.84%)
Apr 29, 2015 25.25 26.59 24.90 25.74 125,510 +0.27(+1.06%)
Apr 28, 2015 25.06 25.86 24.61 25.47 152,329 +0.31(+1.23%)
Apr 27, 2015 26.20 26.57 24.80 25.16 290,851 -1.00(-3.82%)
Apr 24, 2015 25.79 26.38 25.59 26.16 129,395 +0.29(+1.12%)
Apr 23, 2015 25.89 25.95 24.50 25.87 215,041 +0.06(+0.23%)
Apr 22, 2015 26.19 26.43 25.50 25.81 117,681 -0.32(-1.22%)
Apr 21, 2015 26.75 26.75 25.51 26.13 265,869 -1.16(-4.25%)
Apr 20, 2015 26.05 27.74 25.38 27.29 158,952 +1.74(+6.81%)
Apr 17, 2015 26.51 26.70 25.07 25.55 161,551 -1.26(-4.70%)
Apr 16, 2015 27.00 27.65 25.43 26.81 232,552 -0.64(-2.33%)
Apr 15, 2015 27.35 27.73 26.80 27.45 109,952 +0.32(+1.18%)
Apr 14, 2015 26.86 27.32 26.49 27.13 74,599 +0.45(+1.69%)
Apr 13, 2015 26.12 26.94 26.09 26.68 64,505 +0.32(+1.21%)
Apr 10, 2015 26.09 26.92 26.00 26.36 61,291 +0.44(+1.70%)
Apr 09, 2015 26.65 26.93 25.43 25.92 90,481 -0.66(-2.48%)
Apr 08, 2015 25.79 26.88 25.15 26.58 95,502 +0.81(+3.14%)
Apr 07, 2015 25.04 27.33 25.00 25.77 162,546 +0.77(+3.08%)
Apr 06, 2015 25.46 25.92 24.71 25.00 146,164 -0.60(-2.34%)
Apr 02, 2015 26.00 25.60 25.60 25.60 162,000 -0.32(-1.23%)
Apr 01, 2015 25.61 25.98 24.57 25.92 148,502 +0.14(+0.54%)
Mar 31, 2015 25.57 26.19 25.57 25.78 90,127 -0.02(-0.08%)
Mar 30, 2015 26.25 26.44 25.50 25.80 139,436 -0.09(-0.35%)
Mar 27, 2015 25.69 26.47 25.51 25.89 133,072 +0.35(+1.37%)
Mar 26, 2015 25.15 26.49 24.12 25.54 200,060 +0.16(+0.63%)
Mar 25, 2015 27.51 28.07 25.25 25.38 181,593 -2.08(-7.57%)
Mar 24, 2015 28.24 29.00 27.19 27.46 180,460 -0.81(-2.87%)
Mar 23, 2015 28.00 29.83 27.75 28.27 288,833 +0.27(+0.95%)
Mar 20, 2015 27.11 28.20 27.11 28.00 332,417 +0.93(+3.42%)
Mar 19, 2015 27.32 27.88 26.67 27.08 146,260 -0.24(-0.88%)
Mar 18, 2015 27.56 27.89 26.71 27.32 108,448 -0.26(-0.94%)
Mar 17, 2015 27.36 27.97 27.06 27.58 103,701 -0.40(-1.43%)
Mar 16, 2015 27.33 28.08 27.00 27.98 167,303 +0.79(+2.91%)
Mar 13, 2015 28.00 28.08 26.18 27.19 182,414 -0.98(-3.48%)
Mar 12, 2015 27.87 28.24 27.07 28.17 148,496 +0.49(+1.77%)
Mar 11, 2015 27.57 28.18 27.05 27.68 130,819 +0.25(+0.91%)
Mar 10, 2015 27.25 27.76 26.75 27.43 81,008 -0.10(-0.36%)
Mar 09, 2015 27.71 27.88 27.17 27.53 64,079 -0.02(-0.07%)
Mar 06, 2015 27.57 28.38 27.17 27.55 198,689 -0.12(-0.43%)
Mar 05, 2015 26.94 27.98 26.90 27.67 186,217 +0.93(+3.48%)
Mar 04, 2015 25.81 26.86 25.33 26.74 128,297 +0.78(+3.00%)
Mar 03, 2015 24.62 26.03 24.61 25.96 114,830 +1.35(+5.49%)
Mar 02, 2015 25.24 25.24 23.92 24.61 183,464 -0.37(-1.48%)
Feb 27, 2015 26.76 26.76 24.53 24.98 156,822 -1.78(-6.65%)
Feb 26, 2015 27.50 27.50 26.31 26.76 89,559 -0.64(-2.34%)
Feb 25, 2015 27.17 27.98 26.65 27.40 150,941 +0.26(+0.96%)
Feb 24, 2015 27.53 27.53 26.65 27.14 136,155 -0.25(-0.91%)
Feb 23, 2015 27.13 27.85 26.86 27.39 150,190 +0.34(+1.26%)
Feb 20, 2015 27.11 27.35 26.21 27.05 92,186 -0.02(-0.07%)
Feb 19, 2015 26.97 27.32 26.37 27.07 172,313 +0.05(+0.19%)
Feb 18, 2015 26.47 27.02 26.11 27.02 76,550 +0.60(+2.27%)
Feb 17, 2015 26.21 26.65 26.21 26.42 136,529 +0.36(+1.38%)
Feb 13, 2015 26.48 26.06 26.06 26.06 240,700 +0.30(+1.16%)
Feb 12, 2015 25.17 25.80 24.74 25.76 84,944 +0.91(+3.66%)
Feb 11, 2015 24.76 25.76 24.73 24.85 62,060 +0.12(+0.49%)
Feb 10, 2015 24.41 24.83 23.95 24.73 105,607 +0.32(+1.31%)
Feb 09, 2015 24.24 24.73 24.00 24.41 101,459 +0.29(+1.20%)
Feb 06, 2015 23.81 24.92 23.73 24.12 113,227 +0.31(+1.30%)
Feb 05, 2015 22.46 23.91 22.44 23.81 145,352 +1.49(+6.68%)
Feb 04, 2015 22.50 22.73 21.57 22.32 121,241 -0.38(-1.67%)
Feb 03, 2015 22.77 23.15 22.31 22.70 182,331 -0.07(-0.31%)
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.