Olema Pharmaceuticals Inc (NQ: OLMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	4.400	4.780	4.380	4.680	438,349	+0.08(+1.74%)
Feb 25, 2022	4.540	4.600	4.350	4.600	352,283	+0.15(+3.37%)
Feb 24, 2022	3.920	4.490	3.900	4.450	496,642	+0.30(+7.23%)
Feb 23, 2022	4.340	4.770	4.140	4.150	254,535	-0.16(-3.71%)
Feb 22, 2022	4.450	4.700	4.280	4.310	412,293	-0.19(-4.22%)
Feb 18, 2022				4.500	0	-0.29(-6.05%)
Feb 17, 2022	4.850	4.880	4.760	4.790	416,907	-0.16(-3.23%)
Feb 16, 2022	5.120	5.120	4.830	4.950	252,221	-0.17(-3.32%)
Feb 15, 2022	4.880	5.160	4.870	5.120	257,920	+0.33(+6.89%)
Feb 14, 2022	4.980	5.010	4.750	4.790	298,024	-0.20(-4.01%)
Feb 11, 2022	5.310	5.570	4.940	4.990	409,171	-0.21(-4.04%)
Feb 10, 2022	5.380	5.680	5.130	5.200	437,873	-0.39(-6.98%)
Feb 09, 2022	5.280	5.640	5.191	5.590	534,439	+0.33(+6.27%)
Feb 08, 2022	5.880	5.880	5.230	5.260	384,606	-0.45(-7.88%)
Feb 07, 2022	5.850	6.060	5.690	5.710	416,120	-0.17(-2.89%)
Feb 04, 2022	5.870	6.170	5.600	5.880	766,663	+0.00(+0.00%)
Feb 03, 2022	6.230		5.810	5.880	621,733	-0.53(-8.27%)
Feb 02, 2022	7.060	7.410	6.260	6.410	520,401	-0.61(-8.69%)
Feb 01, 2022	6.600	7.100	6.400	7.020	1,149,597	+0.59(+9.18%)
Jan 31, 2022	5.950			6.430	432,185	+0.55(+9.35%)
Jan 28, 2022	5.770	5.880	5.400	5.880	422,283	+0.14(+2.44%)
Jan 27, 2022	5.840	6.060	5.590	5.740	385,223	-0.18(-3.04%)
Jan 26, 2022	6.160	6.300	5.760	5.920	669,057	-0.23(-3.74%)
Jan 25, 2022	6.360	6.420	5.755	6.150	308,495	-0.16(-2.54%)
Jan 24, 2022	5.750	6.390	5.630	6.310	347,362	+0.36(+6.05%)
Jan 21, 2022	6.170	6.410	5.945	5.950	263,261	-0.25(-4.03%)
Jan 20, 2022	6.370	6.720	6.170	6.200	234,377	-0.15(-2.36%)
Jan 19, 2022	6.580	6.920	6.300	6.350	387,032	-0.21(-3.20%)
Jan 18, 2022	6.620	6.710	6.410	6.560	423,233	-0.13(-1.94%)
Jan 14, 2022				6.690	0	+0.13(+1.98%)
Jan 13, 2022	6.980	7.000	6.460	6.560	272,179	-0.30(-4.37%)
Jan 12, 2022	7.240	7.380	6.830	6.860	288,231	-0.47(-6.41%)
Jan 11, 2022	7.250	7.760	7.050	7.330	494,194	+0.17(+2.37%)
Jan 10, 2022	7.220	7.320	6.600	7.160	812,705	-0.14(-1.92%)
Jan 07, 2022	7.650	7.710	7.220	7.300	429,589	-0.31(-4.07%)
Jan 06, 2022	8.160	8.286	7.290	7.610	917,548	-0.50(-6.17%)
Jan 05, 2022	9.100	9.125	7.995	8.110	761,579	-0.77(-8.67%)
Jan 04, 2022	9.420	9.450	8.550	8.880	391,990	-0.55(-5.83%)
Jan 03, 2022	9.675	9.675	9.100	9.430	237,433	+0.07(+0.75%)
Dec 31, 2021	9.360	9.650	9.275	9.360	347,631	-0.04(-0.43%)
Dec 30, 2021	9.130	9.970	9.130	9.400	352,761	+0.11(+1.18%)
Dec 29, 2021	9.490	9.640	9.090	9.290	257,174	-0.26(-2.72%)
Dec 28, 2021	9.540	10.11	9.480	9.550	252,159	-0.08(-0.83%)
Dec 27, 2021	9.840	10.06	9.540	9.630	242,735	-0.28(-2.83%)
Dec 23, 2021	9.430	10.27	9.430	9.910	320,585	+0.37(+3.88%)
Dec 22, 2021	9.680	9.800	9.320	9.540	317,363	-0.24(-2.45%)
Dec 21, 2021	9.660	10.15	9.490	9.780	511,806	+0.17(+1.77%)
Dec 20, 2021	9.610	9.840	9.140	9.610	1,265,519	-0.01(-0.10%)
Dec 17, 2021	9.130	9.920	8.773	9.620	888,090	+0.48(+5.25%)
Dec 16, 2021	9.310	9.690	8.790	9.140	850,816	-0.05(-0.54%)
Dec 15, 2021	8.930	9.325	8.505	9.190	875,358	+0.13(+1.43%)
Dec 14, 2021	10.10	10.25	8.865	9.060	857,672	-1.25(-12.12%)
Dec 13, 2021	10.11	10.76	9.905	10.31	494,846	+0.09(+0.88%)
Dec 10, 2021	11.02	11.28	10.14	10.22	881,409	-1.01(-8.99%)
Dec 09, 2021	11.48	11.99	11.21	11.23	576,207	-0.39(-3.36%)
Dec 08, 2021	11.20	11.71	10.62	11.62	1,082,209	+0.55(+4.97%)
Dec 07, 2021	10.76	11.86	10.50	11.07	1,371,628	+0.57(+5.43%)
Dec 06, 2021	11.03	11.06	9.800	10.50	1,017,458	+0.03(+0.29%)
Dec 03, 2021	9.810	10.69	9.410	10.47	2,117,433	+1.07(+11.38%)
Dec 02, 2021	9.470	10.06	8.770	9.400	1,623,484	-0.08(-0.84%)