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 (%)
Sep 30, 2014 19.87 19.87 18.75 18.93 180,703 -0.70(-3.57%)
Sep 29, 2014 19.15 19.65 18.76 19.63 174,053 +0.39(+2.03%)
Sep 26, 2014 17.95 19.34 17.64 19.24 178,189 +1.36(+7.61%)
Sep 25, 2014 18.16 18.30 17.53 17.88 112,054 -0.45(-2.45%)
Sep 24, 2014 18.03 18.46 17.92 18.33 70,279 +0.43(+2.40%)
Sep 23, 2014 17.82 18.28 17.61 17.90 125,822 -0.18(-1.00%)
Sep 22, 2014 17.15 18.27 16.63 18.08 446,065 +0.92(+5.36%)
Sep 19, 2014 18.23 18.53 17.15 17.16 299,712 -0.84(-4.67%)
Sep 18, 2014 18.88 19.08 17.75 18.00 183,019 -0.82(-4.36%)
Sep 17, 2014 18.06 19.17 17.80 18.82 178,488 +0.82(+4.56%)
Sep 16, 2014 17.85 18.04 17.62 18.00 109,002 +0.10(+0.56%)
Sep 15, 2014 17.97 18.30 17.45 17.90 152,549 -0.13(-0.72%)
Sep 12, 2014 18.25 18.25 17.66 18.03 122,061 -0.25(-1.37%)
Sep 11, 2014 17.92 18.61 17.92 18.28 123,444 +0.10(+0.55%)
Sep 10, 2014 18.00 18.27 17.83 18.18 158,337 +0.24(+1.34%)
Sep 09, 2014 18.87 19.14 17.73 17.94 180,938 -1.11(-5.83%)
Sep 08, 2014 19.18 19.79 18.97 19.05 223,921 +0.36(+1.93%)
Sep 05, 2014 18.06 20.00 17.70 18.69 339,242 +1.01(+5.71%)
Sep 04, 2014 18.69 18.69 17.50 17.68 203,327 -1.04(-5.56%)
Sep 03, 2014 19.49 19.49 18.10 18.72 309,393 -0.73(-3.75%)
Sep 02, 2014 20.23 20.23 19.17 19.45 181,005 -0.84(-4.14%)
Aug 29, 2014 21.80 20.29 20.29 20.29 231,300 -1.29(-5.98%)
Aug 28, 2014 20.42 21.70 19.94 21.58 495,688 +1.95(+9.93%)
Aug 27, 2014 19.88 20.20 19.33 19.63 61,765 -0.28(-1.41%)
Aug 26, 2014 19.50 20.05 19.40 19.91 85,249 +0.33(+1.69%)
Aug 25, 2014 20.08 20.35 19.22 19.58 127,224 -0.39(-1.95%)
Aug 22, 2014 19.52 20.10 19.31 19.97 385,250 +0.96(+5.05%)
Aug 21, 2014 19.00 19.25 18.73 19.01 113,361 -0.02(-0.11%)
Aug 20, 2014 19.32 19.32 18.81 19.03 166,636 +0.02(+0.11%)
Aug 19, 2014 19.20 19.20 18.54 19.01 100,566 -0.08(-0.42%)
Aug 18, 2014 18.10 19.50 17.82 19.09 281,552 +1.21(+6.77%)
Aug 15, 2014 17.07 17.97 16.75 17.88 130,377 +0.81(+4.75%)
Aug 14, 2014 17.84 17.99 16.57 17.07 296,653 -0.76(-4.26%)
Aug 13, 2014 18.11 18.31 17.64 17.83 213,433 -0.08(-0.45%)
Aug 12, 2014 18.00 18.44 17.50 17.91 145,809 -0.14(-0.78%)
Aug 11, 2014 20.22 20.22 18.00 18.05 441,961 -2.04(-10.15%)
Aug 08, 2014 21.06 21.06 19.59 20.09 234,287 -0.83(-3.97%)
Aug 07, 2014 21.23 21.41 20.60 20.92 284,728 -0.29(-1.37%)
Aug 06, 2014 21.32 22.23 20.94 21.21 206,257 -0.29(-1.35%)
Aug 05, 2014 21.73 22.43 21.00 21.50 135,629 -0.49(-2.23%)
Aug 04, 2014 21.29 22.21 21.15 21.99 89,413 +0.94(+4.47%)
Aug 01, 2014 21.57 21.68 20.70 21.05 144,052 -0.55(-2.55%)
Jul 31, 2014 22.48 22.65 21.05 21.60 64,640 -1.23(-5.39%)
Jul 30, 2014 23.21 23.80 22.37 22.83 65,765 -0.12(-0.52%)
Jul 29, 2014 22.42 23.00 21.86 22.95 75,886 +0.95(+4.32%)
Jul 28, 2014 23.00 23.00 21.56 22.00 188,117 -0.84(-3.68%)
Jul 25, 2014 23.09 23.27 22.38 22.84 166,781 -0.52(-2.23%)
Jul 24, 2014 24.30 24.30 22.89 23.36 73,244 -0.78(-3.23%)
Jul 23, 2014 22.05 24.48 21.76 24.14 238,556 +2.18(+9.93%)
Jul 22, 2014 21.60 22.05 20.94 21.96 68,344 +0.43(+2.00%)
Jul 21, 2014 21.71 21.79 21.05 21.53 80,213 -0.43(-1.96%)
Jul 18, 2014 20.38 22.08 20.38 21.96 136,882 +1.59(+7.81%)
Jul 17, 2014 20.49 20.95 20.10 20.37 131,176 -0.31(-1.50%)
Jul 16, 2014 21.14 22.09 20.50 20.68 70,300 -0.32(-1.52%)
Jul 15, 2014 22.07 22.36 20.75 21.00 99,861 -1.05(-4.76%)
Jul 14, 2014 22.42 22.56 21.11 22.05 53,445 -0.04(-0.18%)
Jul 11, 2014 21.12 22.56 20.75 22.09 75,019 +0.98(+4.64%)
Jul 10, 2014 20.00 21.41 20.00 21.11 90,286 +0.36(+1.73%)
Jul 09, 2014 20.98 21.81 20.00 20.75 128,984 -0.20(-0.95%)
Jul 08, 2014 22.10 22.91 20.52 20.95 111,662 -1.13(-5.12%)
Jul 07, 2014 23.84 24.13 21.76 22.08 120,255 -1.52(-6.44%)
Jul 03, 2014 24.05 23.60 23.60 23.60 58,100 -0.22(-0.92%)
Jul 02, 2014 24.50 24.79 23.67 23.82 88,399 -0.18(-0.75%)
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.