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 (%)
May 30, 2014 23.39 23.63 22.50 22.60 127,396 -1.03(-4.36%)
May 29, 2014 22.55 23.81 22.55 23.63 63,364 +0.93(+4.10%)
May 28, 2014 23.37 23.63 22.60 22.70 76,166 -0.50(-2.16%)
May 27, 2014 22.55 23.50 22.40 23.20 95,171 +0.90(+4.04%)
May 23, 2014 21.86 22.30 22.30 22.30 78,600 +0.47(+2.15%)
May 22, 2014 21.12 22.20 20.50 21.83 55,265 +0.62(+2.92%)
May 21, 2014 21.72 22.23 20.73 21.21 81,276 -0.36(-1.67%)
May 20, 2014 22.00 22.73 21.52 21.57 68,158 -0.90(-4.01%)
May 19, 2014 22.74 23.43 22.27 22.47 72,700 -0.49(-2.13%)
May 16, 2014 22.72 23.65 22.19 22.96 58,065 +0.40(+1.77%)
May 15, 2014 22.53 22.68 22.23 22.56 161,627 +0.03(+0.13%)
May 14, 2014 22.39 22.78 22.01 22.53 148,396 +0.19(+0.85%)
May 13, 2014 22.71 23.27 22.05 22.34 114,605 -0.22(-0.98%)
May 12, 2014 22.76 22.83 21.18 22.56 459,758 -0.66(-2.84%)
May 09, 2014 21.54 23.65 21.37 23.22 118,360 +0.59(+2.61%)
May 08, 2014 24.63 24.78 22.50 22.63 115,151 -2.32(-9.30%)
May 07, 2014 26.76 27.51 24.62 24.95 97,191 -1.89(-7.04%)
May 06, 2014 26.39 27.43 26.21 26.84 115,836 +0.15(+0.56%)
May 05, 2014 26.73 27.03 26.13 26.69 86,875 -0.31(-1.15%)
May 02, 2014 27.72 28.43 26.61 27.00 158,069 -0.74(-2.67%)
May 01, 2014 26.13 28.35 25.39 27.74 218,061 +1.40(+5.32%)
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%)
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.