04:48:51 EDT Sat 08 Aug 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-08-07QOMAB34.2934.3033.7134.07-0.5295,8921,99533.2434.60
2020-08-06QOMAB32.9434.6332.3734.592.22184,1102,85632.5935.21
2020-08-05QOMAB32.7033.1832.1432.37-0.14134,6322,00332.1033.94
2020-08-04QOMAB32.5032.8632.1632.51-0.0966,4001,18732.0233.94
2020-08-03QOMAB33.3033.3032.3632.60-0.6675,4541,28032.0233.60
2020-07-31QOMAB33.0433.3032.1133.260.3496,1011,77932.0233.95
2020-07-30QOMAB33.6733.6732.7132.92-1.23157,3441,66732.0233.95
2020-07-29QOMAB33.6034.2433.4434.150.55120,2261,47934.0034.37
2020-07-28QOMAB34.0034.0032.6133.60-0.4187,4261,81232.5133.84
2020-07-27QOMAB33.6034.11533.2834.010.3888,9971,36333.5234.62
2020-07-24QOMAB34.7935.1233.5733.63-1.50129,6412,22831.1233.77
2020-07-23QOMAB35.2035.6034.7835.130.10209,9652,80031.2235.67
2020-07-22QOMAB34.5635.03534.1235.030.60113,4471,31932.1035.89
2020-07-21QOMAB33.2135.1133.2134.431.28179,6141,87731.1235.14
2020-07-20QOMAB34.0334.0432.91533.15-0.88103,6911,45732.1135.13
2020-07-17QOMAB34.8034.959933.6934.03-0.75101,7971,56534.0435.13
2020-07-16QOMAB35.3835.499934.5034.78-0.73115,5781,60733.2139.56
2020-07-15QOMAB35.1235.98535.1235.511.3394,9351,64433.0035.97
2020-07-14QOMAB34.4934.6833.8134.18-0.4677,1491,43433.0034.38
2020-07-13QOMAB35.3635.4034.6334.64-0.29116,3232,14433.0035.26
2020-07-10QOMAB35.4635.4634.3834.93-0.5273,83196033.0036.59
2020-07-09QOMAB37.5637.5635.4535.45-1.79113,3301,90233.0045.00
2020-07-08QOMAB36.9337.5936.6837.240.28129,3992,92933.0045.00
2020-07-07QOMAB37.9238.0536.800136.96-1.3567,8151,40233.0045.00
2020-07-06QOMAB38.7339.1337.9438.310.4780,8701,25633.0045.00
2020-07-03QOMAB38.0339.2437.7237.840.350033.0045.00
2020-07-02QOMAB38.0339.2437.7237.840.3572,0451,11533.0045.00
2020-07-01QOMAB37.1337.8636.9137.490.34157,1892,44533.0045.00
2020-06-30QOMAB36.8437.4836.4237.150.08148,2611,82433.0045.00
2020-06-29QOMAB36.8337.0736.1837.070.5789,3181,00233.0045.00
2020-06-26QOMAB36.5736.7736.0136.50-0.35147,2421,98533.0045.00
2020-06-25QOMAB36.7736.9736.1636.85-0.2387,1841,52133.0045.00
2020-06-24QOMAB37.8637.8636.220737.08-1.27197,5392,69935.0245.00
2020-06-23QOMAB36.4738.7436.3638.352.34118,9052,06035.0245.00
2020-06-22QOMAB36.6336.6535.8336.01-0.62139,5141,92035.0245.00
2020-06-19QOMAB35.8937.1535.7436.631.38185,8642,55535.0245.00
2020-06-18QOMAB36.6736.8135.0935.25-1.72154,9271,63835.0245.00
2020-06-17QOMAB38.0138.2436.7136.97-0.7992,8371,39336.0245.00
2020-06-16QOMAB37.4338.1636.0737.761.36223,6533,02936.2045.00
2020-06-15QOMAB34.0136.7234.0136.400.88117,3151,78730.9045.00
2020-06-12QOMAB36.9737.6934.6735.520.19429,4264,92430.9045.00
2020-06-11QOMAB37.0037.3135.0135.33-3.64293,4103,80630.9045.00
2020-06-10QOMAB40.2641.0738.823538.97-2.52225,9673,63637.5039.00
2020-06-09QOMAB43.0543.0540.9141.49-2.57177,3252,48830.9045.00
2020-06-08QOMAB43.4244.61543.4244.060.32155,5372,29641.0245.00
2020-06-05QOMAB43.1244.519942.9243.741.93198,9012,89341.0245.00
2020-06-04QOMAB41.4541.9140.7641.810.07196,1023,49041.0245.00
2020-06-03QOMAB40.0141.9940.0141.741.35204,4353,54240.0545.00
2020-06-02QOMAB38.4740.5738.0040.392.97190,6252,76425.0045.00
2020-06-01QOMAB35.4237.4335.4137.422.17152,8322,41425.2839.00
2020-05-29QOMAB35.8635.8634.2435.250.29148,8402,01028.8339.00
2020-05-28QOMAB36.0236.2734.5134.96-1.15135,9442,01628.8339.00
2020-05-27QOMAB35.2836.2934.3336.111.19179,5532,87828.8336.51
2020-05-26QOMAB31.9934.9831.9934.923.55158,7581,94231.3735.00
2020-05-25QOMAB30.6231.4830.5131.370.560028.8332.00
2020-05-22QOMAB30.6231.4830.5131.370.5657,22790628.8332.00
2020-05-21QOMAB31.0631.6930.7830.81-0.3273,8091,15828.8332.00
2020-05-20QOMAB30.2431.2630.0131.131.3569,0591,35828.8332.00
2020-05-19QOMAB30.9231.3029.4129.78-1.16125,7351,68628.8332.00
2020-05-18QOMAB29.4430.9929.2030.942.43116,8861,72428.8332.00
2020-05-15QOMAB29.6529.6727.8528.51-1.12132,0781,59225.2828.56
2020-05-14QOMAB29.2829.7128.1229.63-0.16189,7762,54029.6532.00
2020-05-13QOMAB30.2330.7929.3829.79-0.66260,8682,95627.1135.00
2020-05-12QOMAB31.0231.0930.2930.45-0.45218,2901,91025.2840.00
2020-05-11QOMAB31.2831.8530.4330.90-0.59118,2051,50225.2840.00