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, 2016 11.29 11.71 11.20 11.43 438,463 +0.18(+1.60%)
Sep 29, 2016 11.97 11.97 11.22 11.25 179,572 -0.69(-5.78%)
Sep 28, 2016 12.14 12.24 11.71 11.94 86,979 -0.20(-1.65%)
Sep 27, 2016 11.93 12.18 11.71 12.14 116,224 +0.35(+2.97%)
Sep 26, 2016 12.02 12.16 11.77 11.79 86,930 -0.26(-2.16%)
Sep 23, 2016 12.34 12.56 12.04 12.05 113,068 -0.26(-2.11%)
Sep 22, 2016 12.58 12.58 11.90 12.31 230,387 +0.44(+3.71%)
Sep 21, 2016 11.68 11.90 11.35 11.87 126,590 +0.26(+2.24%)
Sep 20, 2016 11.75 11.96 11.59 11.61 242,205 -0.01(-0.09%)
Sep 19, 2016 11.31 11.96 11.20 11.62 287,714 +0.32(+2.83%)
Sep 16, 2016 10.94 11.33 10.84 11.30 433,495 +0.33(+3.01%)
Sep 15, 2016 10.93 11.13 10.81 10.97 131,808 +0.06(+0.55%)
Sep 14, 2016 10.90 11.11 10.81 10.91 131,950 +0.10(+0.93%)
Sep 13, 2016 10.84 10.96 10.52 10.81 173,074 -0.14(-1.28%)
Sep 12, 2016 10.32 11.01 10.32 10.95 225,365 +0.60(+5.80%)
Sep 09, 2016 10.66 10.87 10.33 10.35 150,757 -0.46(-4.26%)
Sep 08, 2016 10.54 10.87 10.36 10.81 166,223 +0.26(+2.46%)
Sep 07, 2016 10.28 10.60 10.26 10.55 182,780 +0.32(+3.13%)
Sep 06, 2016 10.24 10.42 10.07 10.23 138,038 +0.06(+0.59%)
Sep 02, 2016 10.31 10.17 10.17 10.17 119,500 -0.09(-0.88%)
Sep 01, 2016 9.950 10.26 9.880 10.26 193,227 +0.27(+2.70%)
Aug 31, 2016 10.79 11.50 9.960 9.990 587,204 -0.85(-7.84%)
Aug 30, 2016 10.45 10.85 10.37 10.84 363,070 +0.35(+3.34%)
Aug 29, 2016 10.40 10.60 10.25 10.49 261,997 +0.12(+1.16%)
Aug 26, 2016 10.48 10.79 10.31 10.37 448,460 -0.10(-0.96%)
Aug 25, 2016 10.47 10.75 10.30 10.47 286,396 +0.11(+1.06%)
Aug 24, 2016 11.05 11.19 10.30 10.36 264,106 -0.37(-3.45%)
Aug 23, 2016 10.59 10.95 10.53 10.73 222,227 +0.25(+2.39%)
Aug 22, 2016 10.24 10.65 10.20 10.48 386,154 +0.32(+3.15%)
Aug 19, 2016 10.03 10.24 9.940 10.16 259,656 +0.09(+0.89%)
Aug 18, 2016 10.25 10.35 9.850 10.07 2,197,903 -1.64(-14.01%)
Aug 17, 2016 11.88 11.90 11.55 11.71 49,924 -0.18(-1.51%)
Aug 16, 2016 12.02 12.40 11.86 11.89 59,342 -0.15(-1.25%)
Aug 15, 2016 11.95 12.38 11.78 12.04 121,519 +0.13(+1.09%)
Aug 12, 2016 11.79 12.06 11.55 11.91 110,915 +0.17(+1.45%)
Aug 11, 2016 11.60 11.86 11.33 11.74 75,286 +0.19(+1.65%)
Aug 10, 2016 12.15 12.20 11.48 11.55 92,427 -0.45(-3.75%)
Aug 09, 2016 12.01 12.25 11.52 12.00 76,460 +0.02(+0.17%)
Aug 08, 2016 12.27 12.71 11.93 11.98 104,728 -0.23(-1.88%)
Aug 05, 2016 12.20 12.47 12.04 12.21 104,908 +0.08(+0.66%)
Aug 04, 2016 12.31 12.44 12.12 12.13 84,521 -0.16(-1.30%)
Aug 03, 2016 12.13 12.32 12.04 12.29 160,976 +0.07(+0.57%)
Aug 02, 2016 12.44 12.59 12.01 12.22 77,139 -0.21(-1.69%)
Aug 01, 2016 12.17 12.68 12.16 12.43 131,737 +0.30(+2.47%)
Jul 29, 2016 12.19 12.35 11.94 12.13 124,375 -0.09(-0.74%)
Jul 28, 2016 12.39 12.68 12.08 12.22 59,705 -0.14(-1.13%)
Jul 27, 2016 12.09 12.47 12.09 12.36 122,849 +0.22(+1.81%)
Jul 26, 2016 12.04 12.62 12.04 12.14 75,874 +0.01(+0.08%)
Jul 25, 2016 12.18 12.51 11.97 12.13 103,270 -0.05(-0.41%)
Jul 22, 2016 12.32 12.34 12.05 12.18 70,044 -0.08(-0.65%)
Jul 21, 2016 12.38 12.71 12.20 12.26 90,949 -0.01(-0.08%)
Jul 20, 2016 12.05 12.39 11.97 12.27 121,595 +0.26(+2.16%)
Jul 19, 2016 12.45 12.77 12.00 12.01 79,757 -0.47(-3.77%)
Jul 18, 2016 12.49 12.61 12.36 12.48 125,874 -0.02(-0.16%)
Jul 15, 2016 12.37 12.55 12.20 12.50 143,788 +0.26(+2.12%)
Jul 14, 2016 12.84 12.85 12.21 12.24 285,557 -0.38(-3.01%)
Jul 13, 2016 13.03 13.08 12.52 12.62 151,376 -0.32(-2.47%)
Jul 12, 2016 12.93 13.17 12.61 12.94 174,087 +0.04(+0.31%)
Jul 11, 2016 13.12 13.16 12.88 12.90 187,695 -0.11(-0.85%)
Jul 08, 2016 12.86 12.86 12.86 13.01 142,858 +0.15(+1.17%)
Jul 07, 2016 12.91 13.13 12.53 12.86 170,805 +0.11(+0.86%)
Jul 05, 2016 12.67 12.88 12.42 12.75 177,918 -0.01(-0.08%)
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.