Olema Pharmaceuticals Inc (NQ: OLMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	4.330	4.390	4.120	4.260	295,496	-0.07(-1.62%)
Mar 30, 2022	4.530	4.680	4.300	4.330	192,838	-0.21(-4.63%)
Mar 29, 2022	4.440	4.790	4.390	4.540	232,332	+0.16(+3.65%)
Mar 28, 2022	4.430	4.520	4.210	4.380	278,824	-0.09(-2.01%)
Mar 25, 2022	4.780	4.800	4.460	4.470	185,653	-0.29(-6.09%)
Mar 24, 2022	4.840	4.840	4.600	4.760	241,431	-0.03(-0.63%)
Mar 23, 2022	5.070	5.070	4.780	4.790	150,465	-0.32(-6.26%)
Mar 22, 2022	4.910	5.190	4.890	5.110	371,992	+0.24(+4.93%)
Mar 21, 2022	4.930	4.980	4.740	4.870	559,726	-0.10(-2.01%)
Mar 18, 2022	4.550	5.080	4.510	4.970	1,096,995	+0.42(+9.23%)
Mar 17, 2022	4.180	4.570	3.980	4.550	554,470	+0.42(+10.17%)
Mar 16, 2022	4.030	4.150	3.860	4.130	711,233	+0.24(+6.17%)
Mar 15, 2022	3.990	4.080	3.720	3.890	625,106	-0.09(-2.26%)
Mar 14, 2022	4.380	4.390	3.930	3.980	483,190	-0.43(-9.75%)
Mar 11, 2022	4.790	4.860	4.400	4.410	206,283	-0.28(-5.97%)
Mar 10, 2022	4.750	4.830	4.540	4.690	220,125	-0.21(-4.29%)
Mar 09, 2022	4.510	4.980	4.414	4.900	331,713	+0.52(+11.87%)
Mar 08, 2022	4.380	4.580	4.040	4.380	217,747	+0.00(+0.00%)
Mar 07, 2022	4.490	4.560	4.150	4.380	395,283	-0.12(-2.67%)
Mar 04, 2022	4.830	4.930	4.360	4.500	454,404	-0.37(-7.60%)
Mar 03, 2022	5.420	5.420	4.805	4.870	353,683	-0.56(-10.31%)
Mar 02, 2022	5.570	5.610	5.210	5.430	499,125	+0.05(+0.93%)
Mar 01, 2022	4.650	5.440	4.605	5.380	584,386	+0.70(+14.96%)
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%)