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, 2018 1.690 1.840 1.640 1.640 109,227 -0.04(-2.09%)
Oct 30, 2018 1.910 1.960 1.640 1.675 413,903 -0.25(-13.21%)
Oct 29, 2018 1.690 1.970 1.620 1.930 133,772 +0.25(+14.88%)
Oct 26, 2018 1.780 1.800 1.520 1.680 387,100 -0.11(-6.15%)
Oct 25, 2018 1.900 1.980 1.790 1.790 262,142 -0.06(-3.00%)
Oct 24, 2018 2.080 2.139 1.831 1.845 132,523 -0.24(-11.71%)
Oct 23, 2018 2.380 2.450 2.060 2.090 236,668 -0.22(-9.52%)
Oct 22, 2018 2.520 2.590 2.260 2.310 339,053 -0.17(-6.67%)
Oct 19, 2018 2.640 2.640 2.460 2.475 143,500 -0.19(-7.30%)
Oct 18, 2018 2.460 2.700 2.340 2.670 466,510 -0.09(-3.26%)
Oct 17, 2018 2.250 3.250 2.230 2.760 2,266,525 +0.47(+20.52%)
Oct 16, 2018 1.930 2.290 1.900 2.290 89,344 +0.38(+19.90%)
Oct 15, 2018 1.920 1.970 1.880 1.910 29,677 -0.08(-4.02%)
Oct 12, 2018 2.050 2.070 1.950 1.990 46,600 -0.01(-0.50%)
Oct 11, 2018 2.000 2.120 2.000 2.000 50,975 -0.04(-1.96%)
Oct 10, 2018 2.010 2.180 2.010 2.040 72,093 -0.06(-2.86%)
Oct 09, 2018 2.140 2.190 2.050 2.100 64,668 -0.06(-2.78%)
Oct 08, 2018 2.200 2.260 2.120 2.160 49,064 -0.06(-2.70%)
Oct 05, 2018 2.240 2.260 2.140 2.220 36,700 +0.01(+0.45%)
Oct 04, 2018 2.370 2.460 2.200 2.210 74,210 -0.21(-8.68%)
Oct 03, 2018 2.150 2.490 2.120 2.420 105,875 +0.27(+12.56%)
Oct 02, 2018 2.050 2.250 2.050 2.150 88,618 +0.09(+4.37%)
Oct 01, 2018 2.150 2.220 2.050 2.060 53,529 -0.06(-2.83%)
Sep 28, 2018 2.200 2.220 2.120 2.120 80,200 -0.09(-4.07%)
Sep 27, 2018 2.250 2.440 2.170 2.210 55,794 -0.04(-1.77%)
Sep 26, 2018 2.270 2.324 2.230 2.250 40,719 -0.00(-0.00%)
Sep 25, 2018 2.248 2.320 2.231 2.250 63,351 -0.01(-0.44%)
Sep 24, 2018 2.330 2.390 2.235 2.260 72,585 -0.06(-2.59%)
Sep 21, 2018 2.420 2.450 2.300 2.320 233,000 -0.08(-3.33%)
Sep 20, 2018 2.800 2.800 2.186 2.400 304,166 -0.40(-14.29%)
Sep 19, 2018 2.890 2.920 2.635 2.800 71,377 -0.11(-3.78%)
Sep 18, 2018 2.790 2.920 2.690 2.910 105,891 +0.12(+4.30%)
Sep 17, 2018 2.840 2.888 2.790 2.790 40,922 -0.05(-1.76%)
Sep 14, 2018 2.900 2.900 2.780 2.840 118,600 -0.04(-1.39%)
Sep 13, 2018 2.760 2.900 2.731 2.880 95,742 +0.15(+5.49%)
Sep 12, 2018 2.740 2.800 2.680 2.730 109,371 +0.03(+1.11%)
Sep 11, 2018 2.500 2.750 2.480 2.700 91,277 +0.22(+8.87%)
Sep 10, 2018 2.310 2.580 2.310 2.480 57,155 +0.15(+6.44%)
Sep 07, 2018 2.300 2.420 2.270 2.330 335,800 +0.04(+1.75%)
Sep 06, 2018 2.410 2.410 2.290 2.290 110,737 -0.12(-4.98%)
Sep 05, 2018 2.440 2.450 2.360 2.410 63,512 -0.01(-0.41%)
Sep 04, 2018 2.400 2.440 2.280 2.420 54,263 +0.12(+5.22%)
Aug 31, 2018 2.300 2.300 2.300 0 -0.10(-4.17%)
Aug 30, 2018 2.340 2.430 2.320 2.400 26,324 +0.01(+0.42%)
Aug 29, 2018 2.240 2.390 2.170 2.390 77,529 +0.14(+6.22%)
Aug 28, 2018 2.170 2.270 2.160 2.250 67,112 +0.10(+4.65%)
Aug 27, 2018 2.250 2.343 2.150 2.150 52,214 +0.00(+0.00%)
Aug 24, 2018 2.380 2.410 2.120 2.150 185,300 -0.23(-9.66%)
Aug 23, 2018 2.420 2.502 2.380 2.380 8,350 -0.03(-1.24%)
Aug 22, 2018 2.440 2.520 2.410 2.410 9,325 -0.03(-1.23%)
Aug 21, 2018 2.500 2.570 2.430 2.440 33,516 -0.09(-3.56%)
Aug 20, 2018 2.480 2.600 2.429 2.530 70,185 +0.05(+2.02%)
Aug 17, 2018 2.420 2.500 2.420 2.480 11,000 +0.00(+0.00%)
Aug 16, 2018 2.360 2.480 2.320 2.480 14,821 +0.09(+3.77%)
Aug 15, 2018 2.360 2.430 2.336 2.390 37,778 +0.01(+0.42%)
Aug 14, 2018 2.390 2.450 2.320 2.380 125,846 -0.07(-2.86%)
Aug 13, 2018 2.430 2.500 2.400 2.450 67,215 +0.03(+1.24%)
Aug 10, 2018 2.420 2.450 2.380 2.420 29,600 +0.02(+0.83%)
Aug 09, 2018 2.400 2.480 2.400 2.400 33,259 -0.05(-2.04%)
Aug 08, 2018 2.540 2.580 2.430 2.450 26,652 -0.08(-3.16%)
Aug 07, 2018 2.640 2.640 2.500 2.530 43,039 -0.05(-1.94%)
Aug 06, 2018 2.330 2.640 2.310 2.580 76,240 +0.25(+10.73%)
Aug 03, 2018 2.140 2.400 2.130 2.330 57,600 +0.20(+9.39%)
Aug 02, 2018 2.100 2.160 2.070 2.130 211,001 +0.04(+1.91%)
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.