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 (%)
Jun 30, 2017 3.520 3.549 3.320 3.330 365,512 -0.17(-4.86%)
Jun 29, 2017 3.460 3.550 3.390 3.500 228,591 +0.03(+0.86%)
Jun 28, 2017 3.450 3.600 3.370 3.470 195,950 +0.07(+2.06%)
Jun 27, 2017 3.580 3.630 3.340 3.400 247,688 -0.18(-5.03%)
Jun 26, 2017 3.730 3.840 3.560 3.580 461,719 -0.10(-2.72%)
Jun 23, 2017 3.645 3.680 2,333,991 -0.16(-4.17%)
Jun 22, 2017 3.790 3.890 3.700 3.840 533,863 +0.08(+2.13%)
Jun 21, 2017 3.690 3.850 3.690 3.760 367,018 +0.00(+0.00%)
Jun 20, 2017 3.720 3.900 3.650 3.760 223,852 +0.04(+1.08%)
Jun 19, 2017 3.590 3.760 3.510 3.720 159,241 +0.11(+3.05%)
Jun 16, 2017 3.550 3.640 3.445 3.610 294,941 +0.02(+0.56%)
Jun 15, 2017 3.650 3.760 3.545 3.590 234,594 -0.11(-2.97%)
Jun 14, 2017 3.660 3.725 3.590 3.700 149,945 +0.04(+1.09%)
Jun 13, 2017 3.630 3.670 3.570 3.660 160,827 +0.05(+1.39%)
Jun 12, 2017 3.600 3.737 3.550 3.610 279,971 -0.01(-0.28%)
Jun 09, 2017 3.570 3.690 3.500 3.620 236,540 +0.06(+1.69%)
Jun 08, 2017 3.310 3.700 3.260 3.560 467,510 +0.35(+10.90%)
Jun 07, 2017 3.350 3.400 3.140 3.210 333,289 -0.13(-3.89%)
Jun 06, 2017 3.420 3.465 3.220 3.340 251,461 -0.10(-2.91%)
Jun 05, 2017 3.500 3.520 3.320 3.440 615,300 -0.05(-1.43%)
Jun 02, 2017 3.320 3.550 3.270 3.490 290,335 +0.19(+5.76%)
Jun 01, 2017 3.250 3.380 3.200 3.300 250,416 +0.04(+1.23%)
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%)
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.