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 (%)
Dec 31, 2014 21.42 21.76 21.76 21.76 88,800 +0.36(+1.68%)
Dec 30, 2014 20.67 21.80 20.57 21.40 79,159 -0.19(-0.88%)
Dec 29, 2014 21.59 21.65 20.83 21.59 110,415 +0.11(+0.51%)
Dec 26, 2014 21.10 21.74 20.68 21.48 81,245 +0.56(+2.68%)
Dec 24, 2014 20.18 20.92 20.92 20.92 68,800 +0.76(+3.77%)
Dec 23, 2014 21.38 21.43 19.27 20.16 339,965 -1.20(-5.62%)
Dec 22, 2014 21.37 21.62 20.50 21.36 143,435 -0.12(-0.56%)
Dec 19, 2014 21.13 21.98 21.05 21.48 387,136 +0.30(+1.42%)
Dec 18, 2014 20.66 21.21 20.37 21.18 145,228 +0.94(+4.64%)
Dec 17, 2014 18.85 20.30 18.74 20.24 138,285 +1.47(+7.83%)
Dec 16, 2014 18.32 19.46 18.15 18.77 188,000 +0.36(+1.96%)
Dec 15, 2014 19.97 20.31 18.00 18.41 265,069 -1.36(-6.88%)
Dec 12, 2014 20.00 20.33 19.33 19.77 175,256 -0.42(-2.08%)
Dec 11, 2014 21.08 21.67 20.09 20.19 219,795 -0.72(-3.44%)
Dec 10, 2014 21.90 21.95 20.56 20.91 188,827 -1.01(-4.61%)
Dec 09, 2014 21.09 22.00 21.01 21.92 185,075 +0.41(+1.91%)
Dec 08, 2014 21.25 22.01 21.01 21.51 141,669 +0.23(+1.08%)
Dec 05, 2014 21.04 22.18 21.03 21.28 180,849 +0.24(+1.14%)
Dec 04, 2014 20.75 21.20 20.52 21.04 91,386 +0.15(+0.72%)
Dec 03, 2014 21.02 21.21 20.51 20.89 146,515 -0.06(-0.29%)
Dec 02, 2014 21.11 21.56 20.46 20.95 61,682 -0.06(-0.29%)
Dec 01, 2014 22.05 22.08 20.98 21.01 161,302 -1.02(-4.63%)
Nov 28, 2014 22.25 22.50 22.01 22.03 75,729 -0.20(-0.90%)
Nov 26, 2014 21.87 22.23 22.23 22.23 178,700 +0.43(+1.97%)
Nov 25, 2014 22.18 22.25 21.37 21.80 97,162 -0.37(-1.67%)
Nov 24, 2014 21.50 22.25 21.10 22.17 168,325 +0.90(+4.23%)
Nov 21, 2014 21.99 22.00 21.08 21.27 109,260 -0.36(-1.66%)
Nov 20, 2014 20.92 21.75 20.90 21.63 77,490 +0.55(+2.61%)
Nov 19, 2014 20.58 21.18 20.10 21.08 76,838 +0.53(+2.58%)
Nov 18, 2014 20.09 20.80 19.91 20.55 91,517 +0.41(+2.04%)
Nov 17, 2014 20.07 20.41 19.93 20.14 99,496 -0.03(-0.15%)
Nov 14, 2014 20.75 21.00 19.90 20.17 120,424 -0.68(-3.26%)
Nov 13, 2014 21.36 21.63 20.66 20.85 106,478 -0.45(-2.11%)
Nov 12, 2014 21.18 21.40 20.83 21.30 72,731 -0.10(-0.47%)
Nov 11, 2014 20.30 22.12 20.09 21.40 242,416 +1.11(+5.47%)
Nov 10, 2014 20.13 20.44 19.83 20.29 159,753 +0.10(+0.50%)
Nov 07, 2014 20.09 20.47 19.62 20.19 143,458 -0.02(-0.10%)
Nov 06, 2014 19.73 20.38 19.50 20.21 122,345 +0.52(+2.64%)
Nov 05, 2014 20.00 20.13 19.07 19.69 125,412 -0.25(-1.25%)
Nov 04, 2014 20.21 20.30 19.45 19.94 131,855 -0.50(-2.45%)
Nov 03, 2014 20.62 21.08 20.00 20.44 146,499 -0.33(-1.59%)
Oct 31, 2014 21.90 22.05 20.34 20.77 278,434 -1.38(-6.23%)
Oct 30, 2014 21.94 22.40 21.87 22.15 101,254 +0.20(+0.91%)
Oct 29, 2014 22.00 22.27 21.31 21.95 164,439 -0.13(-0.59%)
Oct 28, 2014 21.99 22.40 21.02 22.08 126,543 +0.21(+0.96%)
Oct 27, 2014 21.03 21.95 21.17 21.87 114,729 +0.70(+3.31%)
Oct 24, 2014 20.70 21.23 20.26 21.17 121,062 +0.08(+0.38%)
Oct 23, 2014 20.28 21.45 20.05 21.09 320,626 +1.05(+5.24%)
Oct 22, 2014 20.00 20.41 19.70 20.04 216,375 +0.23(+1.16%)
Oct 21, 2014 19.32 19.84 19.01 19.81 102,792 +0.60(+3.12%)
Oct 20, 2014 19.42 19.97 18.90 19.21 139,204 -0.29(-1.49%)
Oct 17, 2014 20.07 20.18 19.14 19.50 62,961 -0.45(-2.26%)
Oct 16, 2014 18.10 20.32 17.81 19.95 294,410 +1.42(+7.66%)
Oct 15, 2014 17.22 18.64 17.21 18.53 90,728 +0.87(+4.93%)
Oct 14, 2014 17.47 18.58 16.91 17.66 132,076 +0.33(+1.90%)
Oct 13, 2014 17.40 17.81 16.93 17.33 82,334 -0.08(-0.46%)
Oct 10, 2014 18.05 18.20 17.01 17.41 209,124 -0.78(-4.29%)
Oct 09, 2014 18.96 19.16 18.00 18.19 84,030 -0.87(-4.56%)
Oct 08, 2014 18.60 19.14 17.70 19.06 170,621 +0.46(+2.47%)
Oct 07, 2014 19.79 19.82 18.55 18.60 88,401 -0.75(-3.88%)
Oct 06, 2014 19.59 20.49 18.98 19.35 162,130 -0.25(-1.28%)
Oct 03, 2014 20.03 20.25 19.23 19.60 223,305 -0.79(-3.87%)
Oct 02, 2014 19.62 20.48 19.34 20.39 175,674 +0.71(+3.61%)
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.