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 (%)
Oct 31, 2013 14.01 14.10 13.81 13.91 0 -0.08(-0.57%)
Oct 30, 2013 14.68 14.68 13.77 13.99 127,881 -0.64(-4.37%)
Oct 29, 2013 14.82 14.94 14.50 14.63 0 -0.32(-2.14%)
Oct 28, 2013 15.08 15.13 14.59 14.95 0 -0.09(-0.60%)
Oct 25, 2013 15.90 16.10 15.02 15.04 0 -0.86(-5.41%)
Oct 24, 2013 15.93 16.38 15.42 15.90 148,713 +0.36(+2.32%)
Oct 23, 2013 15.15 15.64 14.99 15.54 0 +0.72(+4.86%)
Oct 22, 2013 15.25 15.73 14.41 14.82 481,368 -0.30(-1.98%)
Oct 21, 2013 14.83 16.00 14.69 15.12 299,707 +0.36(+2.44%)
Oct 18, 2013 14.65 15.26 14.52 14.76 73,420 +0.20(+1.37%)
Oct 17, 2013 14.24 14.88 13.90 14.56 75,115 +0.65(+4.67%)
Oct 16, 2013 13.70 14.10 13.70 13.91 82,254 +0.34(+2.51%)
Oct 15, 2013 14.00 14.36 13.51 13.57 0 -0.43(-3.07%)
Oct 14, 2013 14.21 14.94 13.90 14.00 61,129 -0.15(-1.06%)
Oct 11, 2013 14.54 14.84 14.01 14.15 0 -0.49(-3.35%)
Oct 10, 2013 14.22 15.47 14.20 14.64 145,891 +0.69(+4.95%)
Oct 09, 2013 15.65 15.79 13.60 13.95 0 -1.65(-10.58%)
Oct 08, 2013 15.85 16.33 15.50 15.60 100,240 -0.21(-1.33%)
Oct 07, 2013 16.18 16.29 15.74 15.81 0 -0.45(-2.77%)
Oct 04, 2013 17.18 17.36 16.22 16.26 0 -0.95(-5.52%)
Oct 03, 2013 17.48 17.93 16.86 17.21 0 -0.26(-1.49%)
Oct 02, 2013 15.74 17.68 15.58 17.47 172,788 +1.67(+10.57%)
Oct 01, 2013 15.31 15.82 15.00 15.80 180,845 -0.49(-3.01%)
Sep 27, 2013 16.43 16.47 15.78 16.29 0 -0.15(-0.91%)
Sep 26, 2013 16.24 16.50 16.24 16.44 0 +0.28(+1.73%)
Sep 25, 2013 16.47 16.61 15.87 16.16 0 -0.14(-0.86%)
Sep 24, 2013 16.05 16.73 15.94 16.30 0 +0.29(+1.81%)
Sep 23, 2013 16.74 16.74 15.69 16.01 0 -0.26(-1.60%)
Sep 20, 2013 16.85 16.85 16.25 16.27 0 -0.44(-2.63%)
Sep 19, 2013 16.83 17.10 16.46 16.71 0 -0.02(-0.14%)
Sep 18, 2013 16.65 16.91 16.27 16.73 0 +0.10(+0.63%)
Sep 17, 2013 16.99 17.10 16.36 16.63 0 -0.28(-1.66%)
Sep 16, 2013 17.39 17.62 16.80 16.91 0 -0.42(-2.45%)
Sep 13, 2013 16.62 17.87 16.62 17.33 0 +0.67(+4.05%)
Sep 12, 2013 16.69 16.99 16.57 16.66 0 +0.06(+0.36%)
Sep 11, 2013 16.21 16.69 16.01 16.60 0 +0.42(+2.60%)
Sep 10, 2013 16.20 16.62 16.01 16.18 0 -0.03(-0.19%)
Sep 09, 2013 16.10 16.64 16.07 16.21 0 +0.16(+1.00%)
Sep 06, 2013 16.31 16.40 16.05 16.05 0 -0.11(-0.68%)
Sep 05, 2013 16.15 16.38 16.09 16.16 0 +0.18(+1.13%)
Sep 04, 2013 16.16 16.40 15.82 15.98 0 -0.43(-2.62%)
Sep 03, 2013 16.55 17.00 16.25 16.41 0 +0.18(+1.11%)
Aug 30, 2013 17.00 17.08 16.23 16.23 0 -0.78(-4.59%)
Aug 29, 2013 17.12 17.23 16.60 17.01 0 +0.07(+0.41%)
Aug 28, 2013 17.27 17.27 16.85 16.94 0 -0.13(-0.76%)
Aug 27, 2013 17.38 17.38 16.60 17.07 0 -0.33(-1.90%)
Aug 26, 2013 16.98 17.75 16.98 17.40 0 +0.55(+3.26%)
Aug 23, 2013 16.65 17.16 16.65 16.85 0 +0.20(+1.20%)
Aug 22, 2013 16.53 17.08 16.53 16.65 0 +0.29(+1.77%)
Aug 21, 2013 16.64 16.67 15.74 16.36 0 -0.33(-1.98%)
Aug 20, 2013 17.50 17.90 16.25 16.69 0 -1.04(-5.87%)
Aug 19, 2013 18.57 18.60 17.54 17.73 0 -0.85(-4.57%)
Aug 16, 2013 19.19 19.43 18.58 18.58 0 -0.31(-1.64%)
Aug 15, 2013 18.41 19.48 18.36 18.89 141,181 +0.40(+2.16%)
Aug 14, 2013 18.38 19.10 18.38 18.49 0 +0.04(+0.22%)
Aug 13, 2013 19.30 19.73 17.66 18.45 234,829 -0.91(-4.70%)
Aug 12, 2013 20.13 20.24 19.00 19.36 207,893 -0.48(-2.42%)
Aug 09, 2013 19.98 19.98 19.13 19.84 73,367 -0.04(-0.20%)
Aug 08, 2013 20.64 20.64 19.78 19.88 83,318 -0.13(-0.65%)
Aug 07, 2013 20.50 20.52 19.52 20.01 63,362 -0.16(-0.79%)
Aug 06, 2013 21.17 21.80 20.04 20.17 108,209 -1.68(-7.69%)
Aug 05, 2013 20.44 21.86 20.08 21.85 93,924 +1.32(+6.43%)
Aug 02, 2013 19.20 20.53 19.03 20.53 121,170 +1.16(+5.99%)
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.