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 29, 2017 4.530 4.650 4.500 4.520 79,806 -0.03(-0.66%)
Sep 28, 2017 4.520 4.600 4.500 4.550 108,376 +0.01(+0.22%)
Sep 27, 2017 4.560 4.700 4.500 4.540 91,395 -0.01(-0.22%)
Sep 26, 2017 4.560 4.630 4.500 4.550 59,500 -0.03(-0.66%)
Sep 25, 2017 4.420 4.625 4.420 4.580 206,658 +0.11(+2.46%)
Sep 22, 2017 4.370 4.520 4.345 4.470 140,920 +0.06(+1.36%)
Sep 21, 2017 4.590 4.590 4.350 4.410 153,809 -0.18(-3.92%)
Sep 20, 2017 4.550 4.700 4.481 4.590 141,388 -0.02(-0.43%)
Sep 19, 2017 4.630 4.730 4.350 4.610 130,563 -0.02(-0.43%)
Sep 18, 2017 4.570 4.890 4.565 4.630 191,678 +0.04(+0.87%)
Sep 15, 2017 4.500 4.630 4.485 4.590 239,680 +0.05(+1.10%)
Sep 14, 2017 4.580 4.690 4.460 4.540 75,334 -0.05(-1.09%)
Sep 13, 2017 4.510 4.780 4.450 4.590 354,816 +0.08(+1.77%)
Sep 12, 2017 4.550 4.600 4.370 4.510 93,229 -0.04(-0.88%)
Sep 11, 2017 4.540 4.650 4.419 4.550 106,385 +0.05(+1.11%)
Sep 08, 2017 4.540 4.690 4.350 4.500 151,482 -0.10(-2.17%)
Sep 07, 2017 4.570 4.670 4.520 4.600 72,723 +0.00(+0.00%)
Sep 06, 2017 4.680 4.690 4.510 4.600 100,252 -0.02(-0.43%)
Sep 05, 2017 4.910 4.910 4.500 4.620 175,589 -0.26(-5.33%)
Sep 01, 2017 4.940 5.040 4.800 4.880 142,758 -0.09(-1.81%)
Aug 31, 2017 4.850 5.050 4.730 4.970 347,298 +0.10(+2.05%)
Aug 30, 2017 4.470 4.860 4.000 4.870 250,120 +0.31(+6.80%)
Aug 29, 2017 4.470 4.620 4.470 4.560 103,932 -0.02(-0.44%)
Aug 28, 2017 4.360 4.690 4.360 4.580 242,150 +0.29(+6.76%)
Aug 25, 2017 4.400 4.440 4.270 4.290 125,013 -0.09(-2.05%)
Aug 24, 2017 4.320 4.400 4.310 4.380 88,610 +0.08(+1.86%)
Aug 23, 2017 4.260 4.350 4.180 4.300 134,483 +0.04(+0.94%)
Aug 22, 2017 4.280 4.340 4.091 4.260 140,414 -0.01(-0.23%)
Aug 21, 2017 4.210 4.280 4.110 4.270 148,612 +0.02(+0.47%)
Aug 18, 2017 4.320 4.416 4.100 4.250 182,495 -0.06(-1.39%)
Aug 17, 2017 4.190 4.400 4.190 4.310 238,521 +0.15(+3.61%)
Aug 16, 2017 4.000 4.350 3.977 4.160 316,150 +0.17(+4.26%)
Aug 15, 2017 4.020 4.070 3.940 3.990 105,963 -0.04(-0.99%)
Aug 14, 2017 3.910 4.099 3.910 4.030 221,918 +0.15(+3.87%)
Aug 11, 2017 3.650 3.910 3.600 3.880 136,037 +0.23(+6.30%)
Aug 10, 2017 3.740 3.820 3.576 3.650 151,307 -0.10(-2.67%)
Aug 09, 2017 4.030 4.120 3.570 3.750 292,252 -0.34(-8.31%)
Aug 08, 2017 3.890 4.220 3.871 4.090 582,471 +0.18(+4.60%)
Aug 07, 2017 3.830 3.930 3.570 3.910 241,292 +0.05(+1.30%)
Aug 04, 2017 3.720 3.880 3.431 3.860 432,566 +0.13(+3.49%)
Aug 03, 2017 3.220 3.847 3.130 3.730 516,037 +0.65(+21.10%)
Aug 02, 2017 3.000 3.150 2.910 3.080 198,452 +0.04(+1.32%)
Aug 01, 2017 3.250 3.270 2.940 3.040 368,783 -0.20(-6.17%)
Jul 31, 2017 3.370 3.386 3.130 3.240 171,749 -0.15(-4.42%)
Jul 28, 2017 3.320 3.400 3.260 3.390 93,146 +0.07(+2.11%)
Jul 27, 2017 3.630 3.690 3.300 3.320 250,539 -0.26(-7.26%)
Jul 26, 2017 3.640 3.680 3.540 3.580 233,940 -0.04(-1.10%)
Jul 25, 2017 3.650 3.700 3.591 3.620 94,919 -0.04(-1.09%)
Jul 24, 2017 3.540 3.680 3.500 3.660 72,556 +0.09(+2.52%)
Jul 21, 2017 3.630 3.687 3.520 3.570 65,348 -0.06(-1.65%)
Jul 20, 2017 3.750 3.615 3.630 102,915 -0.02(-0.55%)
Jul 19, 2017 3.640 3.700 3.434 3.650 91,894 +0.02(+0.55%)
Jul 18, 2017 3.490 3.650 3.430 3.630 134,380 +0.13(+3.71%)
Jul 17, 2017 3.510 3.630 3.475 3.500 108,589 -0.05(-1.41%)
Jul 14, 2017 3.410 3.570 3.340 3.550 209,935 +0.16(+4.72%)
Jul 13, 2017 3.370 3.490 3.260 3.390 206,792 +0.04(+1.19%)
Jul 12, 2017 3.430 3.430 3.195 3.350 199,899 -0.01(-0.30%)
Jul 11, 2017 3.200 3.490 3.177 3.360 268,375 +0.11(+3.38%)
Jul 10, 2017 3.450 3.470 3.170 3.250 222,421 -0.17(-4.97%)
Jul 07, 2017 3.480 3.560 3.410 3.420 113,514 -0.04(-1.16%)
Jul 06, 2017 3.550 3.590 3.440 3.460 86,265 -0.08(-2.26%)
Jul 05, 2017 3.500 3.630 3.380 3.540 230,496 +0.06(+1.72%)
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.