Olema Pharmaceuticals Inc (NQ: OLMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	28.17	28.92	27.36	27.96	208,126	-0.32(-1.13%)
May 27, 2021	25.76	28.30	25.17	28.28	206,246	+2.75(+10.77%)
May 26, 2021	25.13	25.99	24.48	25.53	102,100	+0.63(+2.53%)
May 25, 2021	25.72	25.72	24.72	24.90	114,084	-0.33(-1.31%)
May 24, 2021	25.05	25.78	24.74	25.23	171,257	+0.18(+0.72%)
May 21, 2021	25.60	26.06	24.68	25.05	243,443	-0.47(-1.84%)
May 20, 2021	24.24	26.05	24.04	25.52	383,328	+1.21(+4.98%)
May 19, 2021	23.81	25.58	23.21	24.31	126,804	-0.19(-0.78%)
May 18, 2021	24.46	25.23	23.50	24.50	197,370	+0.57(+2.38%)
May 17, 2021	24.90	26.07	23.58	23.93	162,720	-1.18(-4.70%)
May 14, 2021	23.84	25.22	23.07	25.11	194,580	+1.04(+4.32%)
May 13, 2021	25.09	25.69	23.00	24.07	298,503	-0.41(-1.67%)
May 12, 2021	20.99	24.76	20.99	24.48	178,041	+2.81(+12.97%)
May 11, 2021	21.27	22.18	21.15	21.67	125,453	-0.20(-0.91%)
May 10, 2021	21.48	22.80	20.58	21.87	134,050	+0.27(+1.25%)
May 07, 2021	21.03	22.35	21.03	21.60	213,949	+0.45(+2.13%)
May 06, 2021	21.75	21.95	19.41	21.15	415,336	-0.85(-3.86%)
May 05, 2021	23.26	23.87	21.87	22.00	173,049	-1.34(-5.74%)
May 04, 2021	26.22	26.22	23.27	23.34	259,967	-2.46(-9.53%)
May 03, 2021	28.34	28.34	25.75	25.80	134,264	-2.25(-8.02%)
Apr 30, 2021	29.59	30.58	27.97	28.05	132,000	-1.90(-6.34%)
Apr 29, 2021	32.21	32.21	29.63	29.95	114,037	-2.03(-6.35%)
Apr 28, 2021	31.19	32.38	31.19	31.98	81,220	+0.48(+1.52%)
Apr 27, 2021	31.47	31.68	30.33	31.50	70,772	+0.49(+1.58%)
Apr 26, 2021	32.00	32.16	29.81	31.01	106,164	-0.03(-0.10%)
Apr 23, 2021	34.69	34.70	30.90	31.04	122,500	-3.11(-9.11%)
Apr 22, 2021	35.21	35.30	34.01	34.15	255,013	-1.06(-3.01%)
Apr 21, 2021	33.35	36.18	32.42	35.21	72,539	+1.66(+4.95%)
Apr 20, 2021	34.32	34.98	33.10	33.55	113,889	-1.12(-3.23%)
Apr 19, 2021	35.55	35.55	33.26	34.67	134,026	-1.47(-4.07%)
Apr 16, 2021	35.83	36.70	34.37	36.14	98,100	+0.77(+2.18%)
Apr 15, 2021	35.81	36.15	34.59	35.37	109,267	-0.49(-1.37%)
Apr 14, 2021	32.50	36.06	32.50	35.86	96,727	+3.38(+10.41%)
Apr 13, 2021	31.65	32.93	31.02	32.48	101,570	+0.75(+2.36%)
Apr 12, 2021	32.71	33.29	31.02	31.73	131,737	-1.11(-3.38%)
Apr 09, 2021	32.59	33.15	31.81	32.84	54,200	+0.12(+0.37%)
Apr 08, 2021	30.22	33.00	30.22	32.72	63,345	+2.78(+9.29%)
Apr 07, 2021	31.89	31.89	29.79	29.94	113,127	-1.98(-6.20%)
Apr 06, 2021	34.36	35.37	31.64	31.92	87,642	-2.88(-8.28%)
Apr 05, 2021	34.80	35.27	30.87	34.80	190,710	+0.41(+1.19%)
Apr 01, 2021	33.86	36.17	33.15	34.39	293,400	+1.21(+3.65%)
Mar 31, 2021	29.00	33.28	29.00	33.18	159,726	+4.26(+14.73%)
Mar 30, 2021	27.62	29.41	26.74	28.92	100,984	+1.11(+3.99%)
Mar 29, 2021	30.65	31.01	27.73	27.81	127,867	-2.67(-8.76%)
Mar 26, 2021	32.02	32.47	28.77	30.48	168,300	-1.53(-4.78%)
Mar 25, 2021	31.55	32.63	30.39	32.01	272,206	+0.57(+1.81%)
Mar 24, 2021	37.82	37.88	31.43	31.44	340,447	-6.23(-16.55%)
Mar 23, 2021	37.36	39.35	37.26	37.67	213,129	-0.47(-1.22%)
Mar 22, 2021	43.78	43.90	37.55	38.14	250,834	-6.16(-13.91%)
Mar 19, 2021	45.97	48.14	43.10	44.30	2,324,000	-0.29(-0.65%)
Mar 18, 2021	47.00	49.46	43.86	44.59	201,703	-5.08(-10.23%)
Mar 17, 2021	49.22	50.98	46.58	49.67	194,045	+0.03(+0.06%)
Mar 16, 2021	44.04	49.84	44.04	49.64	145,191	+4.01(+8.79%)
Mar 15, 2021	47.61	49.32	44.01	45.63	147,720	-1.49(-3.16%)
Mar 12, 2021	42.99	47.29	42.62	47.12	76,000	+4.22(+9.84%)
Mar 11, 2021	45.25	45.74	42.70	42.90	179,704	-1.90(-4.24%)
Mar 10, 2021	41.45	44.81	41.45	44.80	128,588	+3.63(+8.82%)
Mar 09, 2021	38.86	41.47	38.30	41.17	97,707	+2.83(+7.38%)
Mar 08, 2021	37.60	40.33	37.60	38.34	115,734	+0.68(+1.81%)
Mar 05, 2021	37.01	38.52	32.12	37.66	181,700	+1.25(+3.43%)
Mar 04, 2021	38.40	38.54	35.00	36.41	144,407	-1.34(-3.55%)
Mar 03, 2021	39.15	39.24	37.14	37.75	93,698	-1.63(-4.14%)
Mar 02, 2021	40.50	40.87	38.10	39.38	102,793	-1.05(-2.60%)