Olema Pharmaceuticals Inc (NQ: OLMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	13.17	13.17	11.86	12.35	462,778	-0.63(-4.85%)
Sep 28, 2023	13.08	13.43	12.46	12.98	556,601	+0.08(+0.62%)
Sep 27, 2023	12.93	13.06	12.73	12.90	562,562	+0.04(+0.31%)
Sep 26, 2023	12.90	13.43	12.50	12.86	241,858	+0.10(+0.78%)
Sep 25, 2023	12.61	12.88	12.41	12.76	378,562	+0.28(+2.24%)
Sep 22, 2023	12.09	12.62	12.02	12.48	217,910	+0.45(+3.74%)
Sep 21, 2023	11.95	12.09	11.67	12.03	180,373	-0.06(-0.50%)
Sep 20, 2023	12.70	13.00	12.04	12.09	247,927	-0.55(-4.35%)
Sep 19, 2023	12.60	12.86	12.18	12.64	208,883	+0.07(+0.56%)
Sep 18, 2023	12.97	13.50	12.30	12.57	274,317	-0.32(-2.48%)
Sep 15, 2023	12.64	13.44	12.59	12.89	1,013,810	+0.74(+6.09%)
Sep 14, 2023	12.09	12.48	11.52	12.15	262,772	+0.08(+0.66%)
Sep 13, 2023	12.01	12.40	11.79	12.07	130,109	+0.10(+0.84%)
Sep 12, 2023	12.55	12.75	11.73	11.97	435,063	-0.41(-3.31%)
Sep 11, 2023	11.67	12.57	11.64	12.38	329,670	+0.71(+6.08%)
Sep 08, 2023	11.56	12.16	11.34	11.67	187,010	+0.21(+1.83%)
Sep 07, 2023	11.78	12.03	11.32	11.46	139,246	-0.33(-2.80%)
Sep 06, 2023	12.68	13.33	11.56	11.79	342,015	-0.89(-7.02%)
Sep 05, 2023	10.75	13.22	10.21	12.68	1,212,062	+2.07(+19.51%)
Sep 01, 2023	10.20	10.79	10.17	10.61	133,967	+0.46(+4.53%)
Aug 31, 2023	9.340	10.55	9.215	10.15	369,770	+0.82(+8.79%)
Aug 30, 2023	9.840	9.870	9.270	9.330	70,305	-0.53(-5.38%)
Aug 29, 2023	9.260	10.04	9.210	9.860	127,962	+0.61(+6.59%)
Aug 28, 2023	9.450	9.470	8.960	9.250	94,998	-0.15(-1.60%)
Aug 25, 2023	9.360	9.420	8.860	9.400	68,393	+0.05(+0.53%)
Aug 24, 2023	9.720	9.720	9.310	9.350	90,362	-0.39(-4.00%)
Aug 23, 2023	9.580	10.01	9.580	9.740	101,401	+0.23(+2.42%)
Aug 22, 2023	9.340	9.760	9.320	9.510	150,400	+0.17(+1.82%)
Aug 21, 2023	8.660	9.550	8.580	9.340	210,581	+0.62(+7.11%)
Aug 18, 2023	8.750	8.890	8.500	8.720	203,604	-0.06(-0.68%)
Aug 17, 2023	9.440	9.610	8.730	8.780	198,387	-0.74(-7.77%)
Aug 16, 2023	10.81	10.81	9.470	9.520	274,301	-1.29(-11.93%)
Aug 15, 2023	10.31	10.85	10.19	10.81	202,320	+0.48(+4.65%)
Aug 14, 2023	10.45	10.52	9.900	10.33	192,643	-0.15(-1.43%)
Aug 11, 2023	10.09	10.80	10.05	10.48	286,110	+0.36(+3.56%)
Aug 10, 2023	10.72	10.80	9.670	10.12	436,281	-0.48(-4.53%)
Aug 09, 2023	9.590	11.15	9.590	10.60	559,092	+1.14(+12.05%)
Aug 08, 2023	9.100	9.925	9.079	9.460	182,730	+0.27(+2.94%)
Aug 07, 2023	9.360	9.360	8.950	9.190	138,369	-0.17(-1.82%)
Aug 04, 2023	9.370	9.580	9.090	9.360	79,155	+0.10(+1.08%)
Aug 03, 2023	9.710	9.720	8.900	9.260	201,208	-0.46(-4.73%)
Aug 02, 2023	9.000	9.940	8.740	9.720	206,905	+0.64(+7.05%)
Aug 01, 2023	8.620	9.100	8.470	9.080	183,987	+0.43(+4.97%)
Jul 31, 2023	8.380	8.660	7.780	8.650	261,620	+0.23(+2.73%)
Jul 28, 2023	8.470	8.660	8.395	8.420	107,528	+0.03(+0.36%)
Jul 27, 2023	8.800	8.920	8.260	8.390	118,955	-0.39(-4.44%)
Jul 26, 2023	8.710	8.800	8.500	8.780	114,179	+0.06(+0.69%)
Jul 25, 2023	9.030	9.040	8.580	8.720	151,049	-0.33(-3.65%)
Jul 24, 2023	9.250	9.250	8.980	9.050	214,550	-0.20(-2.16%)
Jul 21, 2023	9.280	9.500	8.900	9.250	303,233	+0.31(+3.47%)
Jul 20, 2023	9.110	9.250	8.760	8.940	319,858	-0.20(-2.19%)
Jul 19, 2023	8.840	9.190	8.840	9.140	475,097	+0.25(+2.81%)
Jul 18, 2023	8.440	9.060	8.370	8.890	247,790	+0.48(+5.71%)
Jul 17, 2023	8.240	8.600	8.040	8.410	224,046	+0.22(+2.69%)
Jul 14, 2023	8.700	8.825	8.070	8.190	350,312	-0.53(-6.08%)
Jul 13, 2023	9.000	9.240	8.650	8.720	555,768	-0.22(-2.46%)
Jul 12, 2023	8.820	9.030	8.525	8.940	157,088	+0.33(+3.83%)
Jul 11, 2023	8.750	8.750	8.380	8.610	295,362	-0.16(-1.82%)
Jul 10, 2023	8.740	9.020	8.540	8.770	185,917	+0.00(+0.00%)
Jul 07, 2023	9.030	9.355	8.700	8.770	499,905	-0.26(-2.88%)
Jul 06, 2023	8.900	9.100	8.350	9.030	517,008	+0.00(+0.00%)
Jul 05, 2023	8.750	9.270	8.750	9.030	266,002	+0.27(+3.08%)
Jul 03, 2023	8.840	9.158	8.670	8.760	129,166	-0.27(-2.99%)
Jun 30, 2023	8.820	9.155	8.600	9.030	856,209	+0.21(+2.44%)
Jun 29, 2023	9.500	9.690	8.550	8.815	795,890	-0.84(-8.65%)
Jun 28, 2023	9.150	9.710	8.985	9.650	691,706	+0.52(+5.70%)
Jun 27, 2023	8.040	9.290	7.925	9.130	503,523	+1.00(+12.30%)
Jun 26, 2023	7.850	8.430	7.850	8.130	420,304	+0.26(+3.30%)
Jun 23, 2023	8.240	8.490	7.680	7.870	3,954,507	-0.45(-5.41%)
Jun 22, 2023	8.340	8.690	8.100	8.320	295,588	-0.08(-0.95%)
Jun 21, 2023	8.490	8.630	8.020	8.400	315,360	-0.11(-1.29%)
Jun 20, 2023	7.870	9.005	7.870	8.510	689,749	+0.67(+8.55%)
Jun 16, 2023	9.190	9.220	7.370	7.840	648,378	-1.24(-13.66%)
Jun 15, 2023	8.930	9.400	8.690	9.080	570,211	+2.51(+38.20%)
May 08, 2023	6.450	6.840	6.330	6.570	232,958	-0.09(-1.35%)
May 05, 2023	6.640	6.899	6.440	6.660	238,606	+0.31(+4.88%)
May 04, 2023	6.020	6.580	5.870	6.350	271,965	+0.37(+6.19%)
May 03, 2023	5.370	6.080	5.160	5.980	392,762	+0.51(+9.32%)
May 02, 2023	5.250	5.590	5.000	5.470	295,177	+0.04(+0.74%)
May 01, 2023	4.750	5.605	4.600	5.430	296,853	+0.64(+13.36%)
Apr 28, 2023	4.630	4.926	4.370	4.790	231,244	+0.16(+3.46%)
Apr 27, 2023	4.350	4.660	4.260	4.630	66,535	+0.29(+6.68%)
Apr 26, 2023	4.000	4.435	3.930	4.340	91,045	+0.26(+6.37%)
Apr 25, 2023	4.010	4.110	3.950	4.080	99,365	+0.04(+0.99%)
Apr 24, 2023	4.160	4.240	4.030	4.040	24,467	-0.11(-2.65%)
Apr 21, 2023	4.090	4.190	3.860	4.150	100,417	+0.03(+0.73%)
Apr 20, 2023	3.930	4.200	3.850	4.120	67,637	+0.12(+3.00%)
Apr 19, 2023	3.640	4.105	3.640	4.000	124,238	+0.30(+8.11%)
Apr 18, 2023	3.740	3.920	3.550	3.700	273,035	+0.00(+0.00%)
Apr 17, 2023	3.630	3.850	3.550	3.700	118,623	+0.04(+1.09%)
Apr 14, 2023	3.890	3.930	3.550	3.660	85,279	-0.13(-3.43%)
Apr 13, 2023	3.540	3.980	3.530	3.790	566,574	+0.27(+7.67%)
Apr 12, 2023	3.350	3.520	3.330	3.520	322,517	+0.22(+6.67%)
Apr 11, 2023	3.370	3.445	3.210	3.300	131,731	+0.02(+0.61%)
Apr 10, 2023	3.250	3.440	3.250	3.280	98,617	-0.01(-0.30%)
Apr 06, 2023	3.240	3.420	3.000	3.290	1,672,647	+0.07(+2.17%)
Apr 05, 2023	3.290	3.290	3.200	3.220	43,606	-0.02(-0.62%)
Apr 04, 2023	3.500	3.542	3.060	3.240	126,370	-0.25(-7.16%)
Apr 03, 2023	3.510	3.670	3.400	3.490	106,174	+0.02(+0.58%)
Mar 31, 2023	3.560	3.705	3.420	3.470	392,731	-0.07(-1.98%)
Mar 30, 2023	3.630	3.750	3.420	3.540	198,891	-0.09(-2.48%)
Mar 29, 2023	3.450	3.750	3.364	3.630	372,798	+0.12(+3.42%)
Mar 28, 2023	3.510	3.650	3.395	3.510	90,954	+0.06(+1.74%)
Mar 27, 2023	3.600	3.660	3.370	3.450	58,691	-0.15(-4.17%)
Mar 24, 2023	3.460	3.715	3.400	3.600	144,587	+0.07(+1.98%)
Mar 23, 2023	3.410	3.665	3.380	3.530	73,439	+0.12(+3.52%)
Mar 22, 2023	3.670	3.700	3.410	3.410	108,772	-0.23(-6.32%)
Mar 21, 2023	3.700	3.820	3.550	3.640	113,115	+0.03(+0.83%)
Mar 20, 2023	3.630	3.852	3.430	3.610	77,873	-0.02(-0.55%)
Mar 17, 2023	3.750	3.870	3.510	3.630	118,323	-0.18(-4.72%)
Mar 16, 2023	3.940	3.950	3.705	3.810	37,083	-0.17(-4.27%)
Mar 15, 2023	3.880	4.040	3.610	3.980	102,979	+0.08(+2.05%)
Mar 14, 2023	4.000	4.170	3.735	3.900	53,365	-0.03(-0.76%)
Mar 13, 2023	3.840	4.050	3.810	3.930	102,733	+0.04(+1.03%)
Mar 10, 2023	4.330	4.330	3.030	3.890	238,080	+0.13(+3.46%)
Mar 09, 2023	3.890	3.970	3.660	3.760	64,531	-0.13(-3.34%)
Mar 08, 2023	3.790	4.150	3.750	3.890	80,382	+0.12(+3.18%)
Mar 07, 2023	4.010	4.311	3.750	3.770	40,994	-0.18(-4.56%)
Mar 06, 2023	4.060	4.150	3.940	3.950	33,022	-0.15(-3.66%)
Mar 03, 2023	4.100	4.185	3.950	4.100	44,345	+0.00(+0.12%)
Mar 02, 2023	3.950	4.230	3.930	4.095	26,615	+0.08(+2.12%)
Mar 01, 2023	4.170	4.170	3.770	4.010	118,061	-0.09(-2.20%)
Feb 28, 2023	3.940	4.240	3.920	4.100	42,010	+0.21(+5.40%)
Feb 27, 2023	4.210	4.215	3.820	3.890	52,705	-0.21(-5.12%)
Feb 24, 2023	4.300	4.300	4.040	4.100	33,645	-0.23(-5.31%)
Feb 23, 2023	4.600	4.860	4.256	4.330	59,074	-0.23(-5.04%)
Feb 22, 2023	4.640	4.690	4.360	4.560	77,838	+0.40(+9.62%)
Feb 21, 2023	4.560	4.560	4.160	4.160	37,687	-0.39(-8.57%)
Feb 17, 2023	4.270	4.630	4.180	4.550	85,283	+0.28(+6.56%)
Feb 16, 2023	4.410	4.550	4.110	4.270	126,901	-0.22(-4.90%)
Feb 15, 2023	4.520	4.640	4.430	4.490	24,550	-0.04(-0.77%)
Feb 14, 2023	4.760	4.870	4.380	4.525	91,923	-0.26(-5.53%)
Feb 13, 2023	4.540	4.830	4.540	4.790	107,612	+0.25(+5.51%)
Feb 10, 2023	4.630	4.705	4.420	4.540	76,179	-0.12(-2.58%)
Feb 09, 2023	4.680	5.110	4.404	4.660	827,341	+0.01(+0.22%)
Feb 08, 2023	4.870	4.990	4.650	4.650	224,288	-0.20(-4.12%)
Feb 07, 2023	4.500	4.900	4.390	4.850	70,913	+0.32(+7.06%)
Feb 06, 2023	4.430	4.750	4.310	4.530	187,006	-0.02(-0.44%)
Feb 03, 2023	4.820	4.900	4.400	4.550	77,421	-0.32(-6.57%)
Feb 02, 2023	4.880	5.060	4.820	4.870	174,725	+0.00(+0.00%)
Feb 01, 2023	4.820	5.030	4.731	4.870	171,372	+0.04(+0.83%)
Jan 31, 2023	4.780	5.013	4.780	4.830	179,960	+0.04(+0.84%)
Jan 30, 2023	4.700	4.910	4.440	4.790	165,978	+0.08(+1.70%)
Jan 27, 2023	4.680	4.990	4.462	4.710	106,451	-0.03(-0.63%)
Jan 26, 2023	5.010	5.060	4.700	4.740	211,251	-0.22(-4.44%)
Jan 25, 2023	4.890	5.020	4.795	4.960	272,432	-0.01(-0.20%)
Jan 24, 2023	4.830	5.059	4.400	4.970	215,399	+0.00(+0.00%)
Jan 23, 2023	4.620	5.140	4.600	4.970	484,120	+0.32(+6.88%)
Jan 20, 2023	4.710	4.710	4.090	4.650	150,266	-0.06(-1.27%)
Jan 19, 2023	4.470	4.840	4.450	4.710	344,935	+0.16(+3.52%)
Jan 18, 2023	4.460	4.590	4.345	4.550	197,067	+0.14(+3.17%)
Jan 17, 2023	4.160	4.410	3.950	4.410	142,529	+0.26(+6.27%)
Jan 13, 2023	3.900	4.250	3.880	4.150	79,759	+0.14(+3.49%)
Jan 12, 2023	3.750	4.050	3.600	4.010	793,302	+0.09(+2.30%)
Jan 11, 2023	3.270	3.960	3.270	3.920	274,735	+0.70(+21.74%)
Jan 10, 2023	3.090	3.300	2.880	3.220	97,180	+0.10(+3.21%)
Jan 09, 2023	2.900	3.250	2.770	3.120	214,531	+0.27(+9.47%)
Jan 06, 2023	2.730	2.900	2.730	2.850	139,814	+0.10(+3.64%)
Jan 05, 2023	2.600	2.790	2.470	2.750	56,469	+0.20(+7.84%)
Jan 04, 2023	2.640	2.695	2.470	2.550	113,854	-0.09(-3.41%)
Jan 03, 2023	2.480	2.680	2.450	2.640	97,856	+0.19(+7.76%)
Dec 30, 2022	2.420	2.620	2.420	2.450	196,681	-0.03(-1.21%)
Dec 29, 2022	2.500	2.560	2.410	2.480	107,506	+0.04(+1.64%)
Dec 28, 2022	2.540	2.590	2.395	2.440	66,339	-0.13(-5.06%)
Dec 27, 2022	2.690	2.760	2.500	2.570	172,612	-0.08(-3.02%)
Dec 23, 2022	2.530	2.830	2.400	2.650	155,142	+0.07(+2.71%)
Dec 22, 2022	2.320	2.650	2.310	2.580	167,196	+0.31(+13.66%)
Dec 21, 2022	2.380	2.440	2.240	2.270	67,611	-0.04(-1.73%)
Dec 20, 2022	2.340	2.480	2.280	2.310	84,466	-0.07(-2.94%)
Dec 19, 2022	2.370	2.450	2.190	2.380	96,901	+0.05(+2.15%)
Dec 16, 2022	2.450	2.500	2.280	2.330	400,720	-0.12(-4.90%)
Dec 15, 2022	2.400	2.510	2.350	2.450	48,557	+0.00(+0.00%)
Dec 14, 2022	2.440	2.520	2.340	2.450	81,729	-0.02(-0.81%)
Dec 13, 2022	2.540	2.650	2.360	2.470	164,411	+0.09(+3.78%)
Dec 12, 2022	2.450	2.480	2.320	2.380	67,778	-0.06(-2.46%)
Dec 09, 2022	2.430	2.440	2.370	2.440	28,575	-0.04(-1.61%)
Dec 08, 2022	2.620	2.640	2.410	2.480	122,498	-0.14(-5.34%)
Dec 07, 2022	2.500	2.880	2.350	2.620	183,689	+0.13(+5.22%)
Dec 06, 2022	2.810	2.905	2.460	2.490	112,160	-0.30(-10.75%)
Dec 05, 2022	2.680	2.950	2.500	2.790	87,682	+0.06(+2.20%)
Dec 02, 2022	2.760	2.890	2.595	2.730	56,195	-0.12(-4.21%)
Dec 01, 2022	2.910	2.985	2.740	2.850	37,775	-0.02(-0.70%)
Nov 30, 2022	2.830	2.939	2.570	2.870	92,821	+0.20(+7.49%)
Nov 29, 2022	2.770	2.875	2.640	2.670	37,019	-0.15(-5.32%)
Nov 28, 2022	3.060	3.140	2.750	2.820	60,976	-0.33(-10.48%)
Nov 25, 2022	2.780	3.160	2.745	3.150	62,181	+0.41(+14.96%)
Nov 23, 2022	2.570	2.810	2.450	2.740	263,415	+0.20(+7.87%)
Nov 22, 2022	2.730	2.810	2.300	2.540	247,124	-0.16(-5.93%)
Nov 21, 2022	2.650	2.850	2.570	2.700	259,456	+0.07(+2.66%)
Nov 18, 2022	2.710	2.840	2.520	2.630	188,136	-0.07(-2.59%)
Nov 17, 2022	3.020	3.040	2.650	2.700	198,319	-0.39(-12.62%)
Nov 16, 2022	3.200	3.230	2.950	3.090	47,607	-0.11(-3.44%)
Nov 15, 2022	3.310	3.345	3.150	3.200	47,449	-0.04(-1.23%)
Nov 14, 2022	3.320	3.360	3.180	3.240	57,695	-0.14(-4.14%)
Nov 11, 2022	3.270	3.405	3.270	3.380	103,303	+0.13(+4.00%)
Nov 10, 2022	3.090	3.350	3.000	3.250	145,299	+0.28(+9.43%)
Nov 09, 2022	3.100	3.245	2.930	2.970	111,483	-0.16(-5.11%)
Nov 08, 2022	3.010	3.310	3.000	3.130	107,958	-0.07(-2.19%)
Nov 07, 2022	3.400	3.490	3.150	3.200	64,856	-0.17(-5.04%)
Nov 04, 2022	3.690	3.690	3.220	3.370	79,092	-0.25(-6.91%)
Nov 03, 2022	3.660	3.910	3.480	3.620	94,316	-0.07(-1.90%)
Nov 02, 2022	3.730	3.870	3.462	3.690	100,519	-0.03(-0.81%)
Nov 01, 2022	3.900	3.900	3.420	3.720	122,297	-0.04(-1.06%)
Oct 31, 2022	3.710	3.870	3.620	3.760	104,954	+0.05(+1.35%)
Oct 28, 2022	3.650	3.885	3.510	3.710	56,957	+0.06(+1.64%)
Oct 27, 2022	3.840	4.045	3.610	3.650	223,059	-0.10(-2.67%)
Oct 26, 2022	3.590	4.109	3.425	3.750	278,263	+0.18(+5.04%)
Oct 25, 2022	3.510	3.670	3.470	3.570	59,216	+0.10(+2.88%)
Oct 24, 2022	3.500	3.590	3.330	3.470	116,010	-0.03(-0.86%)
Oct 21, 2022	3.400	3.520	3.280	3.500	112,545	+0.10(+2.94%)
Oct 20, 2022	3.190	3.410	3.130	3.400	380,819	+0.50(+17.24%)
Oct 19, 2022	2.870	3.050	2.820	2.900	108,383	-0.04(-1.36%)
Oct 18, 2022	2.940	3.070	2.700	2.940	106,035	+0.05(+1.73%)
Oct 17, 2022	2.890	3.045	2.880	2.890	16,784	+0.03(+1.05%)
Oct 14, 2022	2.960	3.010	2.860	2.860	33,097	-0.10(-3.38%)
Oct 13, 2022	2.850	2.980	2.737	2.960	48,088	+0.12(+4.23%)
Oct 12, 2022	3.000	3.050	2.820	2.840	47,238	-0.16(-5.33%)
Oct 11, 2022	2.840	3.180	2.840	3.000	82,480	+0.12(+4.17%)
Oct 10, 2022	2.790	2.960	2.647	2.880	70,868	+0.11(+3.97%)
Oct 07, 2022	2.930	2.940	2.720	2.770	1,034,264	-0.10(-3.48%)
Oct 06, 2022	2.870	2.959	2.780	2.870	247,513	+0.03(+1.06%)
Oct 05, 2022	2.980	2.980	2.790	2.840	61,922	-0.14(-4.70%)
Oct 04, 2022	3.000	3.120	2.870	2.980	177,595	+0.07(+2.41%)