Olema Pharmaceuticals Inc (NQ: OLMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	41.69	42.68	39.01	39.92	121,500	-1.71(-4.11%)
Feb 25, 2021	43.00	43.60	40.01	41.63	113,208	-1.55(-3.59%)
Feb 24, 2021	43.37	44.33	43.12	43.18	99,317	-0.64(-1.46%)
Feb 23, 2021	52.49	52.50	43.47	43.82	237,768	-7.74(-15.01%)
Feb 22, 2021	50.69	54.34	49.30	51.56	122,348	-2.08(-3.88%)
Feb 19, 2021	50.79	54.45	49.55	53.64	69,400	+3.54(+7.07%)
Feb 18, 2021	51.00	51.75	49.27	50.10	114,512	-0.88(-1.73%)
Feb 17, 2021	50.33	53.99	48.27	50.98	152,474	+2.43(+5.01%)
Feb 16, 2021	48.47	50.65	46.87	48.55	60,691	+0.95(+2.00%)
Feb 12, 2021	51.58	53.40	47.42	47.60	95,800	-5.16(-9.78%)
Feb 11, 2021	50.33	54.88	49.87	52.76	78,191	+1.30(+2.53%)
Feb 10, 2021	49.70	53.08	48.84	51.46	53,060	+1.76(+3.54%)
Feb 09, 2021	49.77	51.82	48.99	49.70	54,925	-0.25(-0.50%)
Feb 08, 2021	47.76	50.74	47.76	49.95	135,071	+2.55(+5.38%)
Feb 05, 2021	42.41	48.98	41.95	47.40	152,200	+5.40(+12.86%)
Feb 04, 2021	43.08	43.49	41.63	42.00	77,320	-0.74(-1.73%)
Feb 03, 2021	43.64	43.66	42.00	42.74	63,881	-0.26(-0.60%)
Feb 02, 2021	42.42	43.86	41.82	43.00	53,911	+1.24(+2.97%)
Feb 01, 2021	42.45	43.12	40.87	41.76	68,420	-0.69(-1.63%)
Jan 29, 2021	42.49	43.83	41.12	42.45	43,900	+0.36(+0.86%)
Jan 28, 2021	45.85	45.95	42.02	42.09	55,887	-3.97(-8.62%)
Jan 27, 2021	48.12	49.37	44.31	46.06	80,817	-2.67(-5.48%)
Jan 26, 2021	46.85	52.24	46.85	48.73	104,274	+2.37(+5.11%)
Jan 25, 2021	46.32	47.49	44.34	46.36	43,113	+1.41(+3.14%)
Jan 22, 2021	43.00	45.84	40.84	44.95	93,600	+2.32(+5.44%)
Jan 21, 2021	41.86	42.77	40.10	42.63	68,573	+0.77(+1.84%)
Jan 20, 2021	43.20	43.20	41.39	41.86	98,131	-1.11(-2.58%)
Jan 19, 2021	42.25	43.42	41.80	42.97	63,635	+1.18(+2.82%)
Jan 15, 2021	41.46	43.08	40.82	41.79	90,000	+0.42(+1.02%)
Jan 14, 2021	42.56	42.89	40.81	41.37	102,865	-0.73(-1.73%)
Jan 13, 2021	41.71	42.58	41.03	42.10	109,586	+0.10(+0.24%)
Jan 12, 2021	41.38	42.00	40.94	42.00	122,406	+0.61(+1.47%)
Jan 11, 2021	42.16	42.58	40.70	41.39	78,531	-0.82(-1.94%)
Jan 08, 2021	42.75	43.29	42.12	42.21	55,500	-0.56(-1.31%)
Jan 07, 2021	43.47	43.98	42.69	42.77	113,087	-0.35(-0.81%)
Jan 06, 2021	42.30	43.47	42.00	43.12	87,063	+0.80(+1.89%)
Jan 05, 2021	45.04	45.82	42.08	42.32	71,730	-3.36(-7.36%)
Jan 04, 2021	48.46	49.06	45.02	45.68	36,275	-2.40(-4.99%)
Dec 31, 2020		48.08	48.08	48.08	103,605	-0.68(-1.39%)
Dec 30, 2020	46.75	50.09	46.53	48.76	103,605	+2.00(+4.28%)
Dec 29, 2020	49.00	49.72	45.77	46.76	31,670	-1.98(-4.06%)
Dec 28, 2020	50.82	51.13	48.20	48.74	36,989	-2.76(-5.36%)
Dec 24, 2020	49.70	51.70	49.01	51.50	38,400	+1.75(+3.52%)
Dec 23, 2020	46.00	50.98	44.86	49.75	101,470	+3.51(+7.59%)
Dec 22, 2020	43.00	46.38	41.91	46.24	127,236	+3.24(+7.53%)
Dec 21, 2020	44.46	46.98	42.00	43.00	113,927	-1.00(-2.27%)
Dec 18, 2020	40.09	45.45	39.97	44.00	304,200	+3.93(+9.81%)
Dec 17, 2020	37.00	41.92	35.73	40.07	95,063	+2.98(+8.03%)
Dec 16, 2020	39.38	39.38	36.80	37.09	81,399	-2.17(-5.53%)
Dec 15, 2020	40.00	40.05	38.60	39.26	69,373	-0.94(-2.34%)
Dec 14, 2020	45.55	45.68	39.76	40.20	112,088	-3.08(-7.12%)
Dec 11, 2020	45.80	45.80	43.21	43.28	32,400	-2.45(-5.36%)
Dec 10, 2020	44.12	45.93	42.78	45.73	81,913	+2.01(+4.60%)
Dec 09, 2020	42.50	44.57	42.13	43.72	63,236	+0.85(+1.98%)
Dec 08, 2020	45.00	46.00	42.30	42.87	114,115	-2.06(-4.58%)
Dec 07, 2020	48.73	50.00	44.00	44.93	165,983	-4.07(-8.31%)
Dec 04, 2020	51.18	52.60	48.24	49.00	224,500	-1.83(-3.60%)
Dec 03, 2020	53.83	56.50	49.62	50.83	310,750	-2.56(-4.79%)
Dec 02, 2020	53.68	60.27	53.24	53.39	145,026	-1.11(-2.04%)
Dec 01, 2020	51.21	55.93	50.00	54.50	157,761	+3.50(+6.86%)
Nov 30, 2020	50.25	52.01	49.21	51.00	114,605	+1.20(+2.41%)
Nov 27, 2020	48.81	51.35	48.01	49.80	67,400	+0.30(+0.61%)
Nov 25, 2020	46.20	51.50	44.00	49.50	980,300	+2.39(+5.07%)
Nov 24, 2020	53.34	56.10	46.02	47.11	538,553	-5.67(-10.74%)
Nov 23, 2020	48.00	56.43	46.00	52.78	577,765	+3.88(+7.93%)
Nov 20, 2020	47.00	49.05	41.05	48.90	499,600	-0.10(-0.20%)