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 31, 2017 3.440 3.450 3.250 3.260 324,906 -0.15(-4.40%)
May 30, 2017 3.710 3.710 3.400 3.410 207,097 -0.27(-7.34%)
May 26, 2017 3.570 3.730 3.520 3.680 366,657 +0.16(+4.55%)
May 25, 2017 3.700 3.700 3.310 3.520 1,727,859 -0.14(-3.83%)
May 24, 2017 3.750 3.790 3.570 3.660 286,712 +0.04(+1.10%)
May 23, 2017 3.640 3.680 3.540 3.620 176,886 -0.04(-1.09%)
May 22, 2017 3.640 3.670 3.535 3.660 244,835 +0.04(+1.10%)
May 19, 2017 3.670 3.720 3.590 3.620 585,873 +0.01(+0.28%)
May 18, 2017 3.610 3.630 3.500 3.610 211,888 +0.01(+0.28%)
May 17, 2017 3.630 3.820 3.540 3.600 420,253 -0.08(-2.17%)
May 16, 2017 3.500 3.720 3.460 3.680 2,801,361 +0.18(+5.14%)
May 15, 2017 3.500 3.570 3.470 3.500 477,856 +0.01(+0.29%)
May 12, 2017 3.540 3.540 3.450 3.490 1,074,073 -0.18(-4.90%)
May 11, 2017 3.770 3.770 3.540 3.670 294,803 -0.12(-3.17%)
May 10, 2017 3.730 3.860 3.640 3.790 326,408 +0.02(+0.53%)
May 09, 2017 3.620 3.770 3.590 3.770 328,173 +0.08(+2.17%)
May 08, 2017 3.250 3.830 3.250 3.690 454,478 +0.08(+2.22%)
May 05, 2017 3.570 3.640 3.400 3.610 357,034 +0.05(+1.40%)
May 04, 2017 3.610 3.670 3.520 3.560 184,417 -0.03(-0.84%)
May 03, 2017 3.910 3.920 3.540 3.590 335,465 -0.35(-8.88%)
May 02, 2017 3.920 3.970 3.820 3.940 241,187 +0.04(+1.03%)
May 01, 2017 3.940 4.010 3.880 3.900 189,044 -0.04(-1.02%)
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%)
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.