Dark

OMED
OncoMed Pharmaceuticals Inc
stock NASDAQ

Inactive

Apr 23, 2019 8:38:00 AM EDT

0.9300USD+4.494%(+0.0400)479,903

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2019-04-22	0.936100	0.936100	0.850000	0.890000	-5.309%	479,903	0.000%
2019-04-18	1.050000	1.050000	0.920000	0.939900	-12.159%	1,982,202	-5.309%
2019-04-17	1.030000	1.270000	0.820000	1.070000	+4.902%	6,046,124	-16.822%
2019-04-16	1.060000	1.070000	0.952900	1.020000	+3.030%	930,529	-12.745%
2019-04-15	0.949600	0.995000	0.900000	0.990000	+8.031%	1,283,753	-10.101%
2019-04-12	0.978800	0.994900	0.885000	0.916400	-4.542%	260,375	-2.881%
2019-04-11	0.947900	0.999800	0.932000	0.960000	0.000%	75,472	-7.292%
2019-04-10	1.020000	1.060000	0.902000	0.960000	-4.950%	141,906	-7.292%
2019-04-09	0.991200	1.060000	0.990000	1.010000	+2.020%	117,846	-11.881%
2019-04-08	1.090000	1.130000	0.943000	0.990000	-8.333%	468,356	-10.101%
2019-04-05	1.100000	1.150000	1.050000	1.080000	-2.703%	170,948	-17.593%
2019-04-04	1.120000	1.200000	1.090000	1.110000	-1.770%	126,280	-19.820%
2019-04-03	1.160000	1.230000	1.010000	1.130000	-2.586%	584,690	-21.239%
2019-04-02	1.130000	1.170000	1.100000	1.160000	+1.754%	464,061	-23.276%
2019-04-01	1.060000	1.140000	1.034900	1.140000	+9.615%	673,994	-21.930%
2019-03-29	1.050000	1.090000	1.010000	1.040000	0.000%	633,371	-14.423%
2019-03-28	0.943300	1.050000	0.940300	1.040000	+8.901%	770,571	-14.423%
2019-03-27	0.980000	0.980000	0.940000	0.955000	-2.061%	166,498	-6.806%
2019-03-26	0.922400	0.985500	0.910000	0.975100	+2.761%	173,657	-8.727%
2019-03-25	0.869000	0.950000	0.850000	0.948900	+7.402%	305,713	-6.207%
2019-03-22	0.900000	0.923800	0.850200	0.883500	-2.018%	132,808	+0.736%
2019-03-21	0.950000	0.950000	0.850200	0.901700	-4.064%	369,635	-1.298%
2019-03-20	0.950000	0.950000	0.919100	0.939900	-1.063%	241,703	-5.309%
2019-03-19	0.956000	0.980800	0.912700	0.950000	-2.644%	631,103	-6.316%
2019-03-18	0.975000	0.989700	0.912600	0.975800	-1.534%	609,369	-8.793%
2019-03-15	0.850000	1.080000	0.837250	0.991000	+18.683%	3,363,398	-10.192%
2019-03-14	0.820000	0.870000	0.815800	0.835000	+1.829%	321,358	+6.587%
2019-03-13	0.800000	0.849900	0.800000	0.820000	+1.825%	176,823	+8.537%
2019-03-12	0.809678	0.820000	0.800300	0.805300	-0.825%	139,349	+10.518%
2019-03-11	0.829400	0.875900	0.795000	0.812000	+0.123%	123,691	+9.606%
2019-03-08	0.800000	0.919000	0.760000	0.811000	+1.388%	828,033	+9.741%
2019-03-07	0.779900	0.830000	0.779900	0.799900	+3.883%	136,377	+11.264%
2019-03-06	0.790000	0.809500	0.750000	0.770000	-3.145%	347,091	+15.584%
2019-03-05	0.820000	0.829900	0.790000	0.795000	-3.120%	176,922	+11.950%
2019-03-04	0.829600	0.845500	0.802700	0.820600	+0.073%	110,939	+8.457%
2019-03-01	0.803700	0.847900	0.803700	0.820000	+2.500%	226,564	+8.537%
2019-02-28	0.800000	0.820000	0.790000	0.800000	0.000%	163,331	+11.250%
2019-02-27	0.830000	0.853000	0.797100	0.800000	-3.614%	223,044	+11.250%
2019-02-26	0.865000	0.889500	0.815000	0.830000	-2.731%	258,785	+7.229%
2019-02-25	0.930000	0.939900	0.831000	0.853300	-4.553%	445,526	+4.301%
2019-02-22	0.854000	0.930000	0.821800	0.894000	+2.171%	635,278	-0.447%
2019-02-21	0.840000	0.890000	0.782100	0.875000	+7.560%	1,812,616	+1.714%
2019-02-20	0.830000	0.850600	0.800000	0.813500	-4.294%	666,478	+9.404%
2019-02-19	0.910000	0.919500	0.780000	0.850000	-4.741%	1,171,571	+4.706%
2019-02-15	0.781000	0.971400	0.760000	0.892300	+15.958%	4,219,411	-0.258%
2019-02-14	0.760000	0.790000	0.760000	0.769500	+1.250%	136,672	+15.660%
2019-02-13	0.744100	0.797500	0.744100	0.760000	+2.137%	194,447	+17.105%
2019-02-12	0.730000	0.789500	0.725000	0.744100	+1.932%	166,139	+19.608%
2019-02-11	0.740100	0.759200	0.710000	0.730000	-2.145%	136,360	+21.918%
2019-02-08	0.770000	0.780000	0.745300	0.746000	-3.117%	142,576	+19.303%
2019-02-07	0.770000	0.825000	0.729000	0.770000	0.000%	282,501	+15.584%
2019-02-06	0.765800	0.770000	0.740000	0.770000	+1.316%	35,869	+15.584%
2019-02-05	0.753000	0.769900	0.740000	0.760000	+0.863%	181,276	+17.105%
2019-02-04	0.760000	0.780000	0.740000	0.753500	-0.855%	83,271	+18.115%
2019-02-01	0.750000	0.775000	0.721000	0.760000	-0.236%	203,672	+17.105%
2019-01-31	0.751000	0.779700	0.751000	0.761800	+1.573%	104,688	+16.829%
2019-01-30	0.748500	0.760900	0.729550	0.750000	-0.258%	84,653	+18.667%
2019-01-29	0.759900	0.775000	0.733700	0.751941	-1.047%	124,914	+18.360%
2019-01-28	0.750400	0.780900	0.720000	0.759900	+0.092%	61,479	+17.121%
2019-01-25	0.730000	0.760000	0.710000	0.759200	+4.717%	151,576	+17.229%
2019-01-24	0.724000	0.750000	0.713100	0.725000	-0.685%	49,252	+22.759%
2019-01-23	0.760000	0.789900	0.711000	0.730000	-2.667%	153,084	+21.918%
2019-01-22	0.805000	0.811500	0.700000	0.750000	-5.063%	495,946	+18.667%
2019-01-18	0.785000	0.832125	0.771300	0.790000	+5.053%	487,849	+12.658%
2019-01-17	0.770000	0.795000	0.740100	0.752000	-3.713%	225,011	+18.351%
2019-01-16	0.770000	0.820000	0.740000	0.781000	+2.763%	539,007	+13.956%
2019-01-15	0.729700	0.794500	0.685100	0.760000	+5.497%	662,962	+17.105%
2019-01-14	0.695000	0.749100	0.650000	0.720400	+1.751%	644,525	+23.542%
2019-01-11	0.741400	0.741400	0.691600	0.708000	-2.667%	302,606	+25.706%
2019-01-10	0.751800	0.751800	0.709484	0.727400	-5.225%	168,945	+22.354%
2019-01-09	0.817000	0.817000	0.730000	0.767500	-1.603%	297,402	+15.961%
2019-01-08	0.800000	0.820000	0.770000	0.780000	-0.889%	345,114	+14.103%
2019-01-07	0.766100	0.815000	0.730000	0.787000	+3.553%	534,966	+13.088%
2019-01-04	0.691561	0.789200	0.663100	0.760000	+4.871%	979,411	+17.105%
2019-01-03	0.750000	0.750000	0.660000	0.724700	-3.373%	467,601	+22.809%
2019-01-02	0.747500	0.788200	0.670000	0.750000	+0.361%	406,609	+18.667%
2018-12-31	0.730000	0.800000	0.730000	0.747300	+3.633%	683,783	+19.095%
2018-12-28	0.675100	0.750000	0.624700	0.721100	+6.814%	1,124,565	+23.423%
2018-12-27	0.609600	0.690000	0.609000	0.675100	+10.672%	1,493,955	+31.832%
2018-12-26	0.550000	0.649727	0.550000	0.610000	+7.736%	1,011,579	+45.902%
2018-12-24	0.600000	0.608000	0.546718	0.566200	-6.875%	1,058,821	+57.188%
2018-12-21	0.640000	0.649900	0.572000	0.608000	+0.579%	717,131	+46.382%
2018-12-20	0.650000	0.675800	0.604500	0.604500	-7.143%	718,017	+47.229%
2018-12-19	0.670000	0.694000	0.600100	0.651000	-1.662%	577,865	+36.713%
2018-12-18	0.770000	0.770000	0.649000	0.662000	-3.344%	751,658	+34.441%
2018-12-17	0.777900	0.790000	0.655300	0.684900	-14.441%	1,066,777	+29.946%
2018-12-14	0.790000	0.866000	0.730100	0.800500	+1.329%	1,709,735	+11.181%
2018-12-13	0.880000	0.893500	0.789900	0.790000	-9.195%	777,450	+12.658%
2018-12-12	0.980000	0.980000	0.833100	0.870000	-8.421%	1,017,427	+2.299%
2018-12-11	0.936000	1.090000	0.880000	0.950000	+2.151%	1,841,564	-6.316%
2018-12-10	0.952900	0.995000	0.900000	0.930000	-5.112%	990,843	-4.301%
2018-12-07	1.010000	1.034600	0.870100	0.980100	-3.912%	1,469,556	-9.193%
2018-12-06	1.160000	1.160000	1.000000	1.020000	-8.116%	543,980	-12.745%
2018-12-04	1.150000	1.196400	1.100000	1.110100	-2.623%	104,413	-19.827%
2018-12-03	1.170000	1.250000	1.120000	1.140000	-2.564%	180,010	-21.930%
2018-11-30	1.270000	1.290000	1.170000	1.170000	-8.594%	167,793	-23.932%
2018-11-29	1.250000	1.300000	1.200000	1.280000	+2.400%	108,313	-30.469%
2018-11-28	1.360000	1.374700	1.220000	1.250000	-6.015%	156,178	-28.800%
2018-11-27	1.350000	1.370000	1.320000	1.330000	-1.481%	63,690	-33.083%
2018-11-26	1.410000	1.420000	1.350000	1.350000	-3.571%	54,381	-34.074%
2018-11-23	1.500000	1.600000	1.350000	1.400000	-4.762%	208,973	-36.429%
2018-11-21	1.390000	1.480000	1.320000	1.470000	+7.299%	488,390	-39.456%
2018-11-20	1.370000	1.425000	1.350000	1.370000	-1.658%	52,475	-35.036%
2018-11-19	1.370000	1.450000	1.350000	1.393100	+2.434%	15,683	-36.114%
2018-11-16	1.390000	1.420100	1.320000	1.360000	-2.857%	55,254	-34.559%
2018-11-15	1.440000	1.460000	1.310000	1.400000	-2.778%	167,010	-36.429%
2018-11-14	1.510000	1.510000	1.440000	1.440000	-4.000%	45,009	-38.194%
2018-11-13	1.490000	1.630000	1.470000	1.500000	+1.351%	125,557	-40.667%
2018-11-12	1.570000	1.570000	1.432200	1.480000	-6.918%	116,523	-39.865%
2018-11-09	1.750000	1.784200	1.560000	1.590000	-6.471%	127,220	-44.025%
2018-11-08	1.700000	1.701100	1.650000	1.700000	-0.585%	45,670	-47.647%
2018-11-07	1.690000	1.710000	1.660000	1.710000	+1.183%	39,863	-47.953%
2018-11-06	1.760000	1.760000	1.580000	1.690000	-5.587%	93,721	-47.337%
2018-11-05	1.860000	1.949900	1.730000	1.790000	-3.243%	170,937	-50.279%
2018-11-02	1.850000	1.940000	1.770000	1.850000	+4.520%	165,137	-51.892%
2018-11-01	1.650000	1.840000	1.650000	1.770000	+7.927%	51,126	-49.718%
2018-10-31	1.690000	1.840000	1.640000	1.640000	-2.090%	109,227	-45.732%
2018-10-30	1.910000	1.960000	1.640000	1.675000	-13.212%	413,903	-46.866%
2018-10-29	1.690000	1.970000	1.620000	1.930000	+14.881%	133,772	-53.886%
2018-10-26	1.780000	1.800000	1.520000	1.680000	-6.145%	387,126	-47.024%
2018-10-25	1.900000	1.980000	1.790000	1.790000	-2.997%	262,142	-50.279%
2018-10-24	2.080000	2.139000	1.831000	1.845300	-11.708%	132,523	-51.769%
2018-10-23	2.380000	2.450000	2.059900	2.090000	-9.524%	236,668	-57.416%
2018-10-22	2.520000	2.590000	2.260000	2.310000	-6.667%	339,053	-61.472%
2018-10-19	2.640000	2.640000	2.460000	2.475000	-7.303%	143,548	-64.040%
2018-10-18	2.460000	2.700000	2.340000	2.670000	-3.261%	466,510	-66.667%
2018-10-17	2.250000	3.250000	2.229900	2.760000	+20.524%	2,266,525	-67.754%
2018-10-16	1.930000	2.290000	1.900000	2.290000	+19.895%	89,344	-61.135%
2018-10-15	1.920000	1.970000	1.880000	1.910000	-4.020%	29,677	-53.403%
2018-10-12	2.050000	2.070000	1.950000	1.990000	-0.500%	46,683	-55.276%
2018-10-11	2.000000	2.120000	2.000000	2.000000	-1.961%	50,975	-55.500%
2018-10-10	2.010000	2.180000	2.010000	2.040000	-2.857%	72,093	-56.373%
2018-10-09	2.140000	2.190000	2.050000	2.100000	-2.778%	64,668	-57.619%
2018-10-08	2.200000	2.260000	2.120000	2.160000	-2.703%	49,064	-58.796%
2018-10-05	2.240000	2.260000	2.140000	2.220000	+0.452%	36,718	-59.910%
2018-10-04	2.370000	2.460000	2.200000	2.210000	-8.678%	74,210	-59.729%
2018-10-03	2.150000	2.490000	2.120000	2.420000	+12.558%	105,875	-63.223%
2018-10-02	2.050000	2.250000	2.050000	2.150000	+4.369%	88,618	-58.605%
2018-10-01	2.150000	2.220000	2.050000	2.060000	-2.830%	53,529	-56.796%
2018-09-28	2.200000	2.220200	2.120000	2.120000	-4.072%	80,218	-58.019%
2018-09-27	2.250000	2.440000	2.170000	2.210000	-1.773%	55,794	-59.729%
2018-09-26	2.270000	2.323500	2.230000	2.249900	-0.004%	40,719	-60.443%
2018-09-25	2.248000	2.320000	2.231300	2.250000	-0.442%	63,351	-60.444%
2018-09-24	2.330000	2.390000	2.235000	2.260000	-2.586%	72,585	-60.619%
2018-09-21	2.420000	2.450000	2.300000	2.320000	-3.333%	233,075	-61.638%
2018-09-20	2.800000	2.800000	2.186400	2.400000	-14.286%	304,166	-62.917%
2018-09-19	2.890000	2.920000	2.635300	2.800000	-3.780%	71,377	-68.214%
2018-09-18	2.790000	2.920000	2.690000	2.910000	+4.301%	105,891	-69.416%
2018-09-17	2.840000	2.888000	2.790000	2.790000	-1.761%	40,922	-68.100%
2018-09-14	2.900000	2.900000	2.780000	2.840000	-1.389%	118,620	-68.662%
2018-09-13	2.760000	2.900000	2.731000	2.880000	+5.495%	95,742	-69.097%
2018-09-12	2.735700	2.800000	2.680000	2.730000	+1.111%	109,371	-67.399%
2018-09-11	2.500000	2.750000	2.480000	2.700000	+8.871%	91,277	-67.037%
2018-09-10	2.310000	2.580000	2.310000	2.480000	+6.438%	57,155	-64.113%
2018-09-07	2.300000	2.420100	2.270000	2.330000	+1.747%	335,835	-61.803%
2018-09-06	2.410000	2.410000	2.290000	2.290000	-4.979%	110,737	-61.135%
2018-09-05	2.440000	2.450000	2.360100	2.410000	-0.413%	63,512	-63.071%
2018-09-04	2.400000	2.440000	2.280000	2.420000	+5.217%	54,263	-63.223%
2018-08-31	2.380000	2.411600	2.300000	2.300000	-4.167%	29,730	-61.304%
2018-08-30	2.340000	2.430000	2.320000	2.400000	+0.418%	26,324	-62.917%
2018-08-29	2.240000	2.390000	2.170000	2.390000	+6.222%	77,529	-62.762%
2018-08-28	2.170000	2.270000	2.160000	2.250000	+4.651%	67,112	-60.444%
2018-08-27	2.250000	2.342800	2.150000	2.150000	0.000%	52,214	-58.605%
2018-08-24	2.377000	2.414400	2.120000	2.150000	-9.664%	185,304	-58.605%
2018-08-23	2.420000	2.501600	2.380000	2.380000	-1.245%	8,350	-62.605%
2018-08-22	2.440000	2.520000	2.410000	2.410000	-1.230%	9,325	-63.071%
2018-08-21	2.500000	2.570000	2.430000	2.440000	-3.557%	33,516	-63.525%
2018-08-20	2.480000	2.600000	2.428500	2.530000	+2.016%	70,185	-64.822%
2018-08-17	2.420000	2.500000	2.420000	2.480000	0.000%	11,056	-64.113%
2018-08-16	2.355900	2.480000	2.320000	2.480000	+3.766%	14,821	-64.113%
2018-08-15	2.360000	2.430000	2.335700	2.390000	+0.420%	37,778	-62.762%
2018-08-14	2.386200	2.450000	2.320000	2.380000	-2.857%	125,846	-62.605%
2018-08-13	2.431300	2.500000	2.400000	2.450000	+1.240%	67,215	-63.673%
2018-08-10	2.420000	2.450000	2.380000	2.420000	+0.833%	29,683	-63.223%
2018-08-09	2.404800	2.480000	2.400000	2.400000	-2.041%	33,259	-62.917%
2018-08-08	2.540000	2.580000	2.430000	2.450000	-3.162%	26,652	-63.673%
2018-08-07	2.640000	2.640000	2.500000	2.530000	-1.938%	43,039	-64.822%
2018-08-06	2.330000	2.640000	2.310000	2.580000	+10.730%	76,240	-65.504%
2018-08-03	2.140000	2.400000	2.130000	2.330000	+9.390%	57,680	-61.803%
2018-08-02	2.100000	2.160000	2.070000	2.130000	+1.914%	211,001	-58.216%
2018-08-01	2.100000	2.160000	2.050000	2.090000	0.000%	17,038	-57.416%
2018-07-31	2.060000	2.140000	2.050000	2.090000	+1.951%	72,505	-57.416%
2018-07-30	2.120000	2.190000	2.050000	2.050000	-4.651%	35,256	-56.585%
2018-07-27	2.200000	2.210000	2.120000	2.150000	-2.715%	33,570	-58.605%
2018-07-26	2.210000	2.230000	2.120000	2.210000	+2.791%	22,038	-59.729%
2018-07-25	2.120000	2.230000	2.090000	2.150000	+2.381%	129,827	-58.605%
2018-07-24	2.320000	2.320000	2.060000	2.100000	-9.091%	67,396	-57.619%
2018-07-23	2.350000	2.370000	2.280000	2.310000	-2.532%	46,081	-61.472%
2018-07-20	2.350000	2.410000	2.340000	2.370000	+1.282%	87,899	-62.447%
2018-07-19	2.420000	2.435000	2.330000	2.340000	-2.500%	135,290	-61.966%
2018-07-18	2.370000	2.440000	2.340000	2.400000	+2.128%	54,035	-62.917%
2018-07-17	2.390000	2.430000	2.310000	2.350000	-0.844%	51,530	-62.128%
2018-07-16	2.410000	2.450000	2.350000	2.370000	-3.265%	9,358	-62.447%
2018-07-13	2.430000	2.560000	2.390000	2.450000	+0.823%	24,691	-63.673%
2018-07-12	2.359300	2.450000	2.359300	2.430000	+2.966%	29,739	-63.374%
2018-07-11	2.430000	2.480000	2.340000	2.360000	-2.881%	40,290	-62.288%
2018-07-10	2.450000	2.465100	2.380000	2.430000	+1.250%	28,724	-63.374%
2018-07-09	2.460000	2.490000	2.310000	2.400000	-2.834%	52,568	-62.917%
2018-07-06	2.480000	2.600000	2.390000	2.470000	0.000%	43,978	-63.968%
2018-07-05	2.600000	2.679900	2.430000	2.470000	-4.633%	46,255	-63.968%
2018-07-03	2.500000	2.590000	2.485000	2.590000	+3.600%	9,807	-65.637%
2018-07-02	2.310000	2.500000	2.310000	2.500000	+8.225%	38,974	-64.400%
2018-06-29	2.280000	2.379000	2.280000	2.310000	+1.762%	9,008	-61.472%
2018-06-28	2.290000	2.350000	2.270000	2.270000	-1.732%	51,962	-60.793%
2018-06-27	2.610000	2.610000	2.250000	2.310000	-11.154%	116,021	-61.472%
2018-06-26	2.490000	2.630000	2.430000	2.600000	+4.839%	24,324	-65.769%
2018-06-25	2.490000	2.500000	2.420100	2.480000	-2.745%	12,524	-64.113%
2018-06-22	2.590000	2.600000	2.480000	2.550000	-1.544%	51,401	-65.098%
2018-06-21	2.700000	2.710000	2.570000	2.590000	-4.428%	13,726	-65.637%
2018-06-20	2.610000	2.710000	2.610000	2.710000	+4.231%	30,876	-67.159%
2018-06-19	2.570000	2.633500	2.550000	2.600000	+1.167%	31,089	-65.769%
2018-06-18	2.650000	2.700000	2.570000	2.570000	-3.019%	22,841	-65.370%
2018-06-15	2.680000	2.710000	2.510000	2.650000	-0.749%	51,176	-66.415%
2018-06-14	2.690000	2.780000	2.620000	2.670000	+0.376%	98,541	-66.667%
2018-06-13	2.800000	2.810000	2.660000	2.660000	-5.000%	66,529	-66.541%
2018-06-12	2.900000	2.900000	2.800000	2.800000	-2.098%	29,133	-68.214%
2018-06-11	2.860000	2.930000	2.830000	2.860000	+0.351%	13,565	-68.881%
2018-06-08	2.920000	2.950000	2.820000	2.850000	-1.724%	28,931	-68.772%
2018-06-07	2.950000	2.950000	2.860000	2.900000	-0.685%	35,839	-69.310%
2018-06-06	2.920000	3.040000	2.920000	2.920000	-1.017%	44,757	-69.521%
2018-06-05	3.000000	3.090000	2.920000	2.950000	-1.338%	54,103	-69.831%
2018-06-04	3.000000	3.030000	2.880000	2.990000	+0.336%	46,035	-70.234%
2018-06-01	3.120000	3.160000	2.980000	2.980000	-4.180%	31,624	-70.134%
2018-05-31	2.960000	3.130000	2.920000	3.110000	+4.714%	236,426	-71.383%
2018-05-30	2.930000	3.000000	2.930000	2.970000	+2.062%	82,709	-70.034%
2018-05-29	2.770000	2.950000	2.770000	2.910000	+3.929%	145,699	-69.416%
2018-05-25	2.750000	2.850000	2.750000	2.800000	+0.719%	104,193	-68.214%
2018-05-24	2.790000	2.800000	2.750000	2.780000	-0.714%	32,949	-67.986%
2018-05-23	2.770000	2.820000	2.750000	2.800000	+1.083%	213,266	-68.214%
2018-05-22	2.840000	2.860000	2.770000	2.770000	-2.120%	51,318	-67.870%
2018-05-21	2.850000	2.890000	2.780000	2.830000	-0.352%	77,629	-68.551%
2018-05-18	2.850000	2.860000	2.810000	2.840000	0.000%	41,343	-68.662%
2018-05-17	2.970000	3.001000	2.800000	2.840000	-4.698%	115,776	-68.662%
2018-05-16	2.980000	3.060000	2.980000	2.980000	0.000%	40,751	-70.134%
2018-05-15	2.990000	3.040000	2.970000	2.980000	-0.997%	14,441	-70.134%
2018-05-14	2.890000	3.040000	2.880000	3.010000	+4.514%	83,009	-70.432%
2018-05-11	2.790000	2.950000	2.790000	2.880000	+3.971%	101,761	-69.097%
2018-05-10	3.090000	3.090000	2.750000	2.770000	-9.477%	137,271	-67.870%
2018-05-09	2.950000	3.090000	2.720000	3.060000	+2.341%	169,438	-70.915%
2018-05-08	3.140000	3.220000	2.950100	2.990000	-4.777%	79,164	-70.234%
2018-05-07	3.110000	3.280000	3.110000	3.140000	+0.965%	108,168	-71.656%
2018-05-04	3.230000	3.250000	3.090000	3.110000	-3.115%	38,503	-71.383%
2018-05-03	3.230000	3.320000	3.160000	3.210000	-0.619%	161,975	-72.274%
2018-05-02	3.160000	3.350000	3.070000	3.230000	+1.572%	167,593	-72.446%
2018-05-01	2.980000	3.190000	2.920000	3.180000	+7.071%	102,219	-72.013%
2018-04-30	3.090000	3.190000	2.950000	2.970000	-3.883%	127,491	-70.034%
2018-04-27	3.020000	3.190000	3.000000	3.090000	+2.318%	103,769	-71.197%
2018-04-26	2.940000	3.120000	2.890000	3.020000	+3.602%	136,660	-70.530%
2018-04-25	2.710000	2.980000	2.640000	2.915000	+9.176%	132,425	-69.468%
2018-04-24	2.900000	2.930000	2.490000	2.670000	-8.562%	303,995	-66.667%
2018-04-23	3.150000	3.150000	2.920000	2.920000	-7.595%	134,712	-69.521%
2018-04-20	3.100000	3.190000	2.951000	3.160000	+2.597%	94,784	-71.835%
2018-04-19	3.030000	3.110000	2.990000	3.080000	+1.987%	54,344	-71.104%
2018-04-18	3.260000	3.330000	3.000000	3.020000	-6.790%	147,158	-70.530%
2018-04-17	3.300000	3.450000	3.230000	3.240000	-1.220%	91,461	-72.531%
2018-04-16	3.250000	3.400000	3.201000	3.280000	+0.923%	222,290	-72.866%
2018-04-13	3.230000	3.300000	3.180000	3.250000	+1.246%	44,083	-72.615%
2018-04-12	3.330000	3.350000	3.195000	3.210000	-2.432%	130,970	-72.274%
2018-04-11	3.180000	3.350000	3.180000	3.290000	+3.459%	105,300	-72.948%
2018-04-10	3.100000	3.260000	2.968600	3.180000	+3.247%	98,580	-72.013%
2018-04-09	3.110000	3.200000	3.080000	3.080000	0.000%	48,623	-71.104%
2018-04-06	3.130000	3.170000	2.970000	3.080000	-2.532%	52,989	-71.104%
2018-04-05	3.240000	3.250000	3.072100	3.160000	+0.637%	38,882	-71.835%
2018-04-04	2.860000	3.250000	2.850000	3.140000	+2.614%	107,885	-71.656%
2018-04-03	3.150000	3.170500	3.000000	3.060000	-2.548%	81,744	-70.915%
2018-04-02	3.210000	3.440000	3.120000	3.140000	-1.258%	173,110	-71.656%
2018-03-29	3.120000	3.260000	3.030000	3.180000	+3.247%	105,875	-72.013%
2018-03-28	3.260000	3.279300	3.040000	3.080000	-5.231%	151,904	-71.104%
2018-03-27	3.280000	3.340200	3.150000	3.250000	-2.108%	219,495	-72.615%
2018-03-26	3.060000	3.340000	2.928000	3.320000	+13.699%	273,798	-73.193%
2018-03-23	2.870000	3.030000	2.810000	2.920000	+2.098%	98,819	-69.521%
2018-03-22	2.900000	3.020000	2.860000	2.860000	-3.704%	163,505	-68.881%
2018-03-21	2.950000	3.030000	2.920000	2.970000	+0.338%	200,547	-70.034%
2018-03-20	2.950000	3.030000	2.860000	2.960000	+1.024%	203,695	-69.932%
2018-03-19	3.020000	3.030000	2.700000	2.930000	-1.678%	346,170	-69.625%
2018-03-16	2.900000	3.030000	2.880000	2.980000	+1.706%	158,604	-70.134%
2018-03-15	3.000000	3.150000	2.890000	2.930000	-1.347%	161,207	-69.625%
2018-03-14	3.110000	3.187200	2.830000	2.970000	-4.502%	230,297	-70.034%
2018-03-13	3.150000	3.240000	3.050000	3.110000	-0.955%	181,988	-71.383%
2018-03-12	3.260000	3.540000	3.090000	3.140000	-4.559%	531,517	-71.656%
2018-03-09	3.200000	3.620000	3.100000	3.290000	+6.818%	1,182,893	-72.948%
2018-03-08	2.870000	3.150000	2.850800	3.080000	+6.944%	372,026	-71.104%
2018-03-07	2.870000	2.968200	2.750000	2.880000	-0.690%	188,166	-69.097%
2018-03-06	2.540000	2.950000	2.540000	2.900000	+13.725%	447,208	-69.310%
2018-03-05	2.480000	2.600200	2.400000	2.550000	+2.410%	61,554	-65.098%
2018-03-02	2.420000	2.550000	2.410000	2.490000	+2.469%	122,990	-64.257%
2018-03-01	2.320000	2.530000	2.250000	2.430000	+4.292%	152,960	-63.374%
2018-02-28	2.340000	2.350000	2.280000	2.330000	0.000%	73,224	-61.803%
2018-02-27	2.290000	2.350000	2.230000	2.330000	+1.747%	129,456	-61.803%
2018-02-26	2.180000	2.330000	2.160000	2.290000	+6.019%	161,120	-61.135%
2018-02-23	2.190000	2.200000	2.050000	2.160000	0.000%	122,141	-58.796%
2018-02-22	2.240000	2.240000	2.100000	2.160000	-3.139%	208,747	-58.796%
2018-02-21	2.190000	2.310000	2.140000	2.230000	+1.826%	184,419	-60.090%
2018-02-20	2.230000	2.350000	2.170000	2.190000	-2.667%	197,322	-59.361%
2018-02-16	2.100000	2.300000	2.100000	2.250000	+7.143%	146,476	-60.444%
2018-02-15	2.080000	2.150000	2.000000	2.100000	+1.449%	107,551	-57.619%
2018-02-14	2.040000	2.100000	2.030000	2.070000	+0.485%	73,440	-57.005%
2018-02-13	2.040000	2.080000	2.000000	2.060000	+0.980%	84,267	-56.796%
2018-02-12	1.950000	2.070000	1.890000	2.040000	+5.155%	171,015	-56.373%
2018-02-09	1.990000	2.030000	1.740000	1.940000	-0.513%	307,864	-54.124%
2018-02-08	2.140000	2.180000	1.910000	1.950000	-8.019%	273,412	-54.359%
2018-02-07	2.020000	2.178900	2.010000	2.120000	+4.950%	135,997	-58.019%
2018-02-06	2.100000	2.130000	1.990000	2.020000	-3.810%	339,556	-55.941%
2018-02-05	2.310000	2.320000	2.080000	2.100000	-9.483%	445,623	-57.619%
2018-02-02	2.400000	2.440000	2.300000	2.320000	-4.132%	241,021	-61.638%
2018-02-01	2.480000	2.620000	2.360000	2.420000	-3.200%	278,276	-63.223%
2018-01-31	2.570000	2.600000	2.380000	2.500000	-1.575%	342,628	-64.400%
2018-01-30	2.640000	2.640000	2.500000	2.540000	-3.788%	199,304	-64.961%
2018-01-29	2.850000	2.880000	2.630000	2.640000	-7.368%	305,028	-66.288%
2018-01-26	2.920000	2.930000	2.820000	2.850000	-1.384%	454,381	-68.772%
2018-01-25	2.890000	2.960000	2.850000	2.890000	+0.347%	202,548	-69.204%
2018-01-24	2.920000	2.950000	2.800000	2.880000	-1.370%	187,915	-69.097%
2018-01-23	2.880000	2.990000	2.840000	2.920000	+1.389%	327,327	-69.521%
2018-01-22	2.870000	2.970000	2.870000	2.880000	+0.348%	106,015	-69.097%
2018-01-19	2.860000	3.050000	2.840000	2.870000	-0.347%	188,082	-68.990%
2018-01-18	2.990000	2.990000	2.870000	2.880000	-3.356%	84,405	-69.097%
2018-01-17	2.920000	3.060000	2.850000	2.980000	+2.759%	182,023	-70.134%
2018-01-16	3.110000	3.150000	2.850000	2.900000	-5.537%	263,658	-69.310%
2018-01-12	3.090000	3.210000	2.950000	3.070000	+0.327%	371,085	-71.010%
2018-01-11	2.950000	3.290000	2.950000	3.060000	+2.170%	303,898	-70.915%
2018-01-10	2.960000	3.100000	2.950000	2.995000	+0.335%	343,605	-70.284%
2018-01-09	3.350000	3.400000	2.950000	2.985000	-10.495%	486,504	-70.184%
2018-01-08	3.780000	3.780000	3.330000	3.335000	-12.005%	442,465	-73.313%
2018-01-05	3.940000	3.970000	3.620000	3.790000	-4.774%	328,731	-76.517%
2018-01-04	3.920000	4.070000	3.800000	3.980000	+2.051%	83,574	-77.638%
2018-01-03	3.940000	4.040000	3.900000	3.900000	-0.256%	75,423	-77.179%
2018-01-02	4.110000	4.200000	3.850000	3.910000	-4.634%	117,426	-77.238%
2017-12-29	3.760000	4.200000	3.760000	4.100000	+9.043%	210,437	-78.293%
2017-12-28	3.610000	3.850000	3.610000	3.760000	+3.581%	164,026	-76.330%
2017-12-27	3.680000	3.818400	3.600000	3.630000	-1.359%	160,457	-75.482%
2017-12-26	3.650000	3.740000	3.610000	3.680000	+0.546%	164,545	-75.815%
2017-12-22	3.680000	3.740000	3.600000	3.660000	-0.272%	148,036	-75.683%
2017-12-21	3.780000	3.830000	3.630000	3.670000	-3.421%	154,075	-75.749%
2017-12-20	3.880000	3.910000	3.780000	3.800000	-1.299%	120,885	-76.579%
2017-12-19	3.930000	3.980000	3.770000	3.850000	-2.532%	243,473	-76.883%
2017-12-18	4.010000	4.098700	3.830000	3.950000	-0.504%	218,271	-77.468%
2017-12-15	3.900000	3.990000	3.760000	3.970000	+2.057%	887,598	-77.582%
2017-12-14	4.050000	4.150000	3.810000	3.890000	-4.423%	315,896	-77.121%
2017-12-13	3.940000	4.260000	3.938900	4.070000	+3.827%	379,077	-78.133%
2017-12-12	4.630000	4.650000	3.920000	3.920000	-15.517%	397,644	-77.296%
2017-12-11	5.070000	5.070000	4.540000	4.640000	-8.119%	351,255	-80.819%
2017-12-08	4.970000	5.190000	4.900000	5.050000	+1.610%	285,984	-82.376%
2017-12-07	4.660000	5.080000	4.600000	4.970000	+7.576%	271,235	-82.093%
2017-12-06	4.640000	4.880000	4.550000	4.620000	-0.216%	153,149	-80.736%
2017-12-05	4.620000	4.930000	4.580000	4.630000	+1.092%	195,833	-80.778%
2017-12-04	4.960000	5.130000	4.580000	4.580000	-6.531%	126,973	-80.568%
2017-12-01	4.840000	4.990000	4.760000	4.900000	-1.210%	202,164	-81.837%
2017-11-30	4.960000	5.020000	4.750000	4.960000	-1.587%	233,270	-82.056%
2017-11-29	5.000000	5.200000	4.910000	5.040000	+1.002%	90,124	-82.341%
2017-11-28	4.880000	5.020000	4.750000	4.990000	+2.464%	153,493	-82.164%
2017-11-27	5.140000	5.250000	4.840000	4.870000	-4.510%	183,196	-81.725%
2017-11-24	4.980000	5.120000	4.770000	5.100000	+3.030%	77,157	-82.549%
2017-11-22	4.570000	4.980000	4.543200	4.950000	+8.315%	109,091	-82.020%
2017-11-21	4.800000	4.840000	4.550000	4.570000	-4.990%	86,899	-80.525%
2017-11-20	5.230000	5.470000	4.770000	4.810000	-7.678%	134,008	-81.497%
2017-11-17	5.200000	5.340000	5.020100	5.210000	-1.139%	166,347	-82.917%
2017-11-16	5.100000	5.560000	5.050000	5.270000	+3.945%	305,464	-83.112%
2017-11-15	4.990000	5.230000	4.890000	5.070000	+1.400%	92,620	-82.446%
2017-11-14	4.750000	5.310000	4.740000	5.000000	+5.263%	181,233	-82.200%
2017-11-13	4.810000	4.840000	4.491000	4.750000	-2.464%	143,662	-81.263%
2017-11-10	4.650000	4.960000	4.640000	4.870000	+2.960%	193,326	-81.725%
2017-11-09	4.440000	4.800000	4.140000	4.730000	+5.345%	143,293	-81.184%
2017-11-08	4.880000	4.900000	4.450000	4.490000	-8.367%	83,430	-80.178%
2017-11-07	4.950000	5.089900	4.741000	4.900000	-0.609%	198,538	-81.837%
2017-11-06	4.440000	5.000000	4.440000	4.930000	+9.313%	182,778	-81.947%
2017-11-03	4.080000	4.580000	3.500000	4.510000	+2.968%	172,106	-80.266%
2017-11-02	4.120000	4.490000	3.830000	4.380000	+4.535%	210,366	-79.680%
2017-11-01	4.030000	4.200000	3.950000	4.190000	+3.970%	161,955	-78.759%
2017-10-31	3.780000	4.060000	3.780000	4.030000	+6.332%	131,402	-77.916%
2017-10-30	3.760000	3.920000	3.710000	3.790000	+0.798%	173,760	-76.517%

.dark-mode .qTkZkl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qTkZkl{ color: #333333; background-color: white; border: 2px solid #333333; }OMEDOncoMed Pharmaceuticals Incstock NASDAQ

OMED
OncoMed Pharmaceuticals Inc
stock NASDAQ