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 28, 2017 3.990 4.050 3.870 3.940 259,157 -0.06(-1.50%)
Apr 27, 2017 4.160 4.160 3.870 4.000 428,323 -0.17(-4.08%)
Apr 26, 2017 3.890 4.240 3.870 4.170 803,433 +0.26(+6.65%)
Apr 25, 2017 3.750 3.940 3.750 3.910 575,788 +0.14(+3.71%)
Apr 24, 2017 3.780 3.940 3.630 3.770 266,615 +0.04(+1.07%)
Apr 21, 2017 3.780 3.839 3.700 3.730 345,644 -0.07(-1.84%)
Apr 20, 2017 3.790 3.980 3.700 3.800 429,295 +0.05(+1.33%)
Apr 19, 2017 3.850 3.950 3.720 3.750 972,395 -0.11(-2.85%)
Apr 18, 2017 3.940 3.955 3.800 3.860 572,262 -0.15(-3.74%)
Apr 17, 2017 3.860 4.100 3.760 4.010 2,360,804 -0.83(-17.15%)
Apr 13, 2017 4.750 4.930 4.720 4.840 586,666 +0.12(+2.54%)
Apr 12, 2017 4.900 4.900 4.680 4.720 847,796 -0.23(-4.65%)
Apr 11, 2017 5.370 5.378 4.910 4.950 1,970,644 -0.60(-10.81%)
Apr 10, 2017 5.000 6.230 4.942 5.550 3,725,357 -3.21(-36.64%)
Apr 07, 2017 8.810 8.890 8.530 8.760 331,979 -0.10(-1.13%)
Apr 06, 2017 8.750 8.990 8.600 8.860 193,939 +0.28(+3.26%)
Apr 05, 2017 9.050 9.230 8.500 8.580 345,496 -0.38(-4.24%)
Apr 04, 2017 9.120 9.160 8.681 8.960 289,755 -0.28(-3.03%)
Apr 03, 2017 9.160 9.460 8.955 9.240 258,934 +0.03(+0.33%)
Mar 31, 2017 9.340 9.380 9.140 9.210 124,107 -0.11(-1.18%)
Mar 30, 2017 9.300 9.430 9.100 9.320 123,102 +0.03(+0.32%)
Mar 29, 2017 9.230 9.530 9.230 9.290 115,193 +0.07(+0.76%)
Mar 28, 2017 9.480 9.480 9.180 9.220 144,128 -0.27(-2.85%)
Mar 27, 2017 9.100 9.540 9.100 9.490 96,401 +0.29(+3.15%)
Mar 24, 2017 9.200 9.390 9.070 9.200 236,582 +0.03(+0.33%)
Mar 23, 2017 9.300 9.540 9.120 9.170 226,981 -0.25(-2.65%)
Mar 22, 2017 9.370 9.500 9.160 9.420 132,711 +0.06(+0.64%)
Mar 21, 2017 9.760 9.850 9.350 9.360 158,812 -0.34(-3.51%)
Mar 20, 2017 10.00 10.00 9.620 9.700 157,230 -0.31(-3.10%)
Mar 17, 2017 10.16 10.42 9.940 10.01 179,166 -0.22(-2.15%)
Mar 16, 2017 10.25 10.31 9.990 10.23 142,493 -0.05(-0.49%)
Mar 15, 2017 9.450 10.36 9.270 10.28 249,660 +0.88(+9.36%)
Mar 14, 2017 9.570 9.570 9.270 9.400 193,310 -0.24(-2.49%)
Mar 13, 2017 9.390 9.650 9.220 9.640 165,499 +0.24(+2.55%)
Mar 10, 2017 9.330 9.970 8.720 9.400 408,169 +0.16(+1.73%)
Mar 09, 2017 9.200 10.19 9.200 9.240 402,765 +0.10(+1.09%)
Mar 08, 2017 8.840 9.480 8.840 9.140 239,684 +0.34(+3.86%)
Mar 07, 2017 8.850 9.430 8.770 8.800 254,490 -0.18(-2.00%)
Mar 06, 2017 9.720 9.720 8.940 8.980 314,352 -0.74(-7.61%)
Mar 03, 2017 9.680 10.51 9.660 9.720 314,581 -0.80(-7.60%)
Mar 02, 2017 10.43 10.89 10.43 10.52 272,520 +0.06(+0.57%)
Mar 01, 2017 10.25 10.61 10.08 10.46 331,354 +0.30(+2.95%)
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%)
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.