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 (%)
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%)
Jul 01, 2014 23.40 24.60 23.11 24.00 120,005 +0.70(+3.00%)
Jun 30, 2014 22.24 23.67 22.18 23.30 145,211 +0.99(+4.44%)
Jun 27, 2014 23.18 23.32 22.11 22.31 1,182,391 -0.99(-4.25%)
Jun 26, 2014 23.16 23.66 22.83 23.30 102,155 +0.04(+0.17%)
Jun 25, 2014 22.86 23.68 22.86 23.26 101,783 +0.24(+1.04%)
Jun 24, 2014 23.16 24.66 22.59 23.02 167,840 -0.07(-0.30%)
Jun 23, 2014 24.41 24.49 23.02 23.09 190,309 -1.41(-5.76%)
Jun 20, 2014 24.94 25.10 24.02 24.50 115,537 -0.28(-1.13%)
Jun 19, 2014 26.00 26.00 24.08 24.78 252,206 -1.17(-4.51%)
Jun 18, 2014 25.01 25.98 24.74 25.95 225,779 +0.87(+3.47%)
Jun 17, 2014 24.88 25.25 24.85 25.08 342,389 +0.07(+0.28%)
Jun 16, 2014 24.00 25.49 23.33 25.01 205,237 +2.30(+10.13%)
Jun 13, 2014 20.64 23.00 18.75 22.71 903,074 -2.19(-8.80%)
Jun 12, 2014 23.63 25.36 23.63 24.90 57,743 +1.06(+4.45%)
Jun 11, 2014 24.57 25.00 23.47 23.84 53,221 -0.97(-3.91%)
Jun 10, 2014 24.38 24.90 23.95 24.81 50,726 +0.93(+3.89%)
Jun 06, 2014 23.60 24.00 23.12 23.88 66,304 +0.50(+2.14%)
Jun 05, 2014 23.50 24.30 23.00 23.38 132,754 +0.35(+1.52%)
Jun 04, 2014 22.54 23.36 21.96 23.03 62,991 +0.45(+1.99%)
Jun 03, 2014 22.44 22.73 21.76 22.58 232,408 +0.10(+0.44%)
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.