Olema Pharmaceuticals Inc (NQ: OLMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	29.05	30.98	27.39	27.56	246,388	-1.29(-4.47%)
Sep 29, 2021	29.75	29.75	28.40	28.85	165,466	-0.46(-1.57%)
Sep 28, 2021	29.64	30.12	28.84	29.31	204,765	-0.77(-2.56%)
Sep 27, 2021	28.39	30.58	28.10	30.08	283,881	+1.61(+5.66%)
Sep 24, 2021	29.15	29.45	28.20	28.47	167,533	-1.02(-3.46%)
Sep 23, 2021	28.27	29.50	27.31	29.49	130,829	+1.43(+5.10%)
Sep 22, 2021	27.92	28.33	26.98	28.06	324,055	+0.20(+0.72%)
Sep 21, 2021	26.82	28.23	26.63	27.86	388,381	+1.30(+4.89%)
Sep 20, 2021	25.93	26.74	25.67	26.56	609,824	-0.82(-2.99%)
Sep 17, 2021	28.90	29.00	27.25	27.38	2,492,027	-1.37(-4.77%)
Sep 16, 2021	27.27	29.25	26.61	28.75	380,001	+1.48(+5.43%)
Sep 15, 2021	27.30	27.63	26.84	27.27	297,465	+0.00(+0.00%)
Sep 14, 2021	28.10	28.42	27.04	27.27	227,896	-0.63(-2.26%)
Sep 13, 2021	29.46	29.55	27.71	27.90	326,831	-1.45(-4.94%)
Sep 10, 2021	29.32	29.62	28.81	29.35	285,632	+0.10(+0.34%)
Sep 09, 2021	30.06	30.68	29.25	29.25	293,365	-0.62(-2.08%)
Sep 08, 2021	29.77	30.31	27.88	29.87	271,922	-0.07(-0.23%)
Sep 07, 2021	29.27	30.38	29.25	29.94	309,872	+0.52(+1.77%)
Sep 03, 2021	29.59	30.34	29.10	29.42	258,554	-0.07(-0.24%)
Sep 02, 2021	29.55	29.75	29.18	29.49	359,480	-0.09(-0.30%)
Sep 01, 2021	30.08	30.37	29.46	29.58	215,720	-0.34(-1.14%)
Aug 31, 2021	30.28	31.08	29.43	29.92	283,805	-0.14(-0.47%)
Aug 30, 2021	30.39	30.54	29.52	30.06	269,163	-0.07(-0.23%)
Aug 27, 2021	30.04	31.00	29.70	30.13	244,586	+0.40(+1.35%)
Aug 26, 2021	30.31	30.74	29.49	29.73	358,193	-0.23(-0.77%)
Aug 25, 2021	29.44	30.11	29.31	29.96	182,173	+0.58(+1.97%)
Aug 24, 2021	29.90	29.51	28.93	29.38	308,257	-0.13(-0.44%)
Aug 23, 2021	28.27	29.84	28.00	29.51	482,836	+1.97(+7.15%)
Aug 20, 2021	26.03	28.35	26.03	27.54	243,456	+1.47(+5.64%)
Aug 19, 2021	25.55	27.04	24.56	26.07	311,542	+0.12(+0.46%)
Aug 18, 2021	27.12	27.48	25.79	25.95	105,657	-1.05(-3.89%)
Aug 17, 2021	25.93	27.29	25.60	27.00	184,812	+0.84(+3.21%)
Aug 16, 2021	26.90	27.47	25.50	26.16	161,434	-0.64(-2.39%)
Aug 13, 2021	27.28	28.12	26.55	26.80	221,255	-0.52(-1.90%)
Aug 12, 2021	27.11	28.25	26.41	27.32	215,435	+0.11(+0.40%)
Aug 11, 2021	25.69	27.61	25.60	27.21	164,165	+1.28(+4.94%)
Aug 10, 2021	26.02	26.12	24.96	25.93	337,985	-0.38(-1.44%)
Aug 09, 2021	26.34	27.47	25.45	26.31	220,291	+0.17(+0.65%)
Aug 06, 2021	24.37	26.31	23.80	26.14	366,534	+2.09(+8.69%)
Aug 05, 2021	24.25	25.37	23.89	24.05	186,075	-0.12(-0.50%)
Aug 04, 2021	24.05	24.30	23.81	24.17	417,075	+0.07(+0.29%)
Aug 03, 2021	24.23	24.75	23.80	24.10	369,416	+0.14(+0.58%)
Aug 02, 2021	23.48	24.78	23.30	23.96	284,463	+0.48(+2.04%)
Jul 30, 2021	23.32	23.80	22.60	23.48	231,149	-0.04(-0.17%)
Jul 29, 2021	24.08	25.53	22.65	23.52	212,736	-0.40(-1.67%)
Jul 28, 2021	23.25	24.71	22.90	23.92	165,591	+0.96(+4.18%)
Jul 27, 2021	23.15	23.98	21.86	22.96	134,022	-0.47(-2.01%)
Jul 26, 2021	25.87	25.87	23.05	23.43	263,055	-2.39(-9.26%)
Jul 23, 2021	25.13	26.54	24.36	25.82	303,706	+0.91(+3.65%)
Jul 22, 2021	26.27	27.27	24.32	24.91	552,782	-1.34(-5.10%)
Jul 21, 2021	25.73	26.96	25.22	26.25	188,844	+0.80(+3.14%)
Jul 20, 2021	24.85	26.10	24.44	25.45	173,089	+0.79(+3.20%)
Jul 19, 2021	24.45	25.29	23.52	24.66	264,848	+0.20(+0.82%)
Jul 16, 2021	25.32	25.32	24.06	24.46	221,631	-0.44(-1.77%)
Jul 15, 2021	24.17	25.18	23.64	24.90	252,075	+0.60(+2.47%)
Jul 14, 2021	25.87	25.87	23.74	24.30	80,330	-1.34(-5.23%)
Jul 13, 2021	26.78	27.87	25.39	25.64	274,263	-1.37(-5.07%)
Jul 12, 2021	26.61	27.34	25.74	27.01	89,829	+0.40(+1.50%)
Jul 09, 2021	26.31	26.62	25.55	26.61	91,247	+0.75(+2.90%)
Jul 08, 2021	25.18	26.42	24.17	25.86	157,083	+0.00(+0.00%)
Jul 07, 2021	25.77	26.34	24.89	25.86	271,022	+0.17(+0.66%)
Jul 06, 2021	26.83	26.89	25.68	25.69	75,531	-0.98(-3.67%)
Jul 02, 2021	27.36	27.80	26.01	26.67	101,402	-0.50(-1.84%)