Olema Pharmaceuticals Inc (NQ: OLMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)