Olema Pharmaceuticals Inc (NQ: OLMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	4.430	4.515	4.040	4.070	485,104	-0.54(-11.71%)
Jun 29, 2022	4.310	4.680	4.100	4.610	257,220	+0.27(+6.22%)
Jun 28, 2022	4.360	4.380	4.150	4.340	166,143	-0.01(-0.23%)
Jun 27, 2022	4.380	4.430	4.150	4.350	152,677	-0.04(-0.91%)
Jun 24, 2022	4.410	4.450	4.030	4.390	3,527,407	+0.01(+0.23%)
Jun 23, 2022	3.950	4.380	3.900	4.380	262,631	+0.44(+11.17%)
Jun 22, 2022	3.700	4.030	3.650	3.940	319,390	+0.19(+5.07%)
Jun 21, 2022	3.670	3.820	3.590	3.750	322,805	+0.14(+3.88%)
Jun 17, 2022	3.450	3.790	3.450	3.610	584,452	+0.18(+5.25%)
Jun 16, 2022	3.520	3.600	3.330	3.430	304,314	-0.28(-7.55%)
Jun 15, 2022	3.590	3.780	3.450	3.710	475,681	+0.34(+10.09%)
Jun 14, 2022	3.540	3.600	3.310	3.370	348,101	-0.30(-8.17%)
Jun 13, 2022	4.010	4.010	3.505	3.670	664,059	-0.63(-14.75%)
Jun 10, 2022	4.230	4.370	3.852	4.305	898,380	-0.04(-0.81%)
Jun 09, 2022	4.400	4.740	4.010	4.340	1,650,161	+0.34(+8.50%)
Jun 08, 2022	3.750	4.090	3.565	4.000	658,930	+0.25(+6.67%)
Jun 07, 2022	3.420	3.870	3.405	3.750	595,729	+0.28(+8.07%)
Jun 06, 2022	3.360	3.550	3.260	3.470	550,611	+0.11(+3.27%)
Jun 03, 2022	2.850	3.450	2.850	3.360	319,420	+0.47(+16.26%)
Jun 02, 2022	2.790	2.920	2.710	2.890	151,990	+0.09(+3.21%)
Jun 01, 2022	2.870	2.960	2.780	2.800	286,992	-0.06(-2.10%)
May 31, 2022	2.970	2.970	2.790	2.860	869,689	-0.09(-3.05%)
May 27, 2022	2.820	3.000	2.730	2.950	272,108	+0.14(+4.98%)
May 26, 2022	2.820	2.930	2.780	2.810	369,767	-0.05(-1.75%)
May 25, 2022	2.650	3.020	2.570	2.860	530,705	+0.25(+9.58%)
May 24, 2022	2.360	2.740	2.300	2.610	932,499	+0.24(+10.13%)
May 23, 2022	2.320	2.640	2.250	2.370	686,815	+0.11(+4.87%)
May 20, 2022	2.340	2.380	2.130	2.260	457,481	-0.04(-1.74%)
May 19, 2022	2.080	2.360	2.080	2.300	445,362	+0.20(+9.52%)
May 18, 2022	2.160	2.240	2.070	2.100	447,595	-0.10(-4.55%)
May 17, 2022	2.250	2.330	2.170	2.200	451,813	+0.00(+0.00%)
May 16, 2022	2.200	2.310	2.110	2.200	421,873	+0.04(+1.85%)
May 13, 2022	2.200	2.370	2.140	2.160	483,373	-0.01(-0.46%)
May 12, 2022	2.040	2.200	2.030	2.170	326,194	+0.13(+6.37%)
May 11, 2022	2.160	2.470	2.000	2.040	439,337	-0.16(-7.27%)
May 10, 2022	2.060	2.500	2.060	2.200	828,514	+0.14(+6.80%)
May 09, 2022	2.200	2.220	2.000	2.060	257,982	-0.17(-7.62%)
May 06, 2022	2.370	2.395	2.230	2.230	292,630	-0.18(-7.47%)
May 05, 2022	2.660	2.724	2.350	2.410	213,801	-0.30(-11.07%)
May 04, 2022	2.610	2.710	2.390	2.710	270,740	+0.10(+3.83%)
May 03, 2022	2.690	2.770	2.570	2.610	201,661	-0.07(-2.61%)
May 02, 2022	2.570	2.780	2.530	2.680	170,623	+0.13(+5.10%)
Apr 29, 2022	2.690	2.810	2.530	2.550	253,758	-0.17(-6.25%)
Apr 28, 2022	2.760	2.820	2.570	2.720	220,656	-0.02(-0.73%)
Apr 27, 2022	2.770	2.854	2.670	2.740	251,914	-0.04(-1.44%)
Apr 26, 2022	3.020	3.080	2.770	2.780	221,786	-0.30(-9.74%)
Apr 25, 2022	2.820	3.180	2.800	3.080	339,495	+0.23(+8.07%)
Apr 22, 2022	3.040	3.095	2.750	2.850	265,115	-0.11(-3.72%)
Apr 21, 2022	3.170	3.250	2.940	2.960	512,148	-0.20(-6.33%)
Apr 20, 2022	3.190	3.265	3.140	3.160	313,613	-0.04(-1.25%)
Apr 19, 2022	2.990	3.530	2.920	3.200	961,639	+0.27(+9.22%)
Apr 18, 2022	3.070	3.155	2.890	2.930	304,036	-0.15(-4.87%)
Apr 14, 2022	3.300	3.300	3.060	3.080	297,464	-0.18(-5.52%)
Apr 13, 2022	3.220	3.375	3.150	3.260	317,190	+0.02(+0.62%)
Apr 12, 2022	3.400	3.452	3.210	3.240	205,915	-0.09(-2.70%)
Apr 11, 2022	3.560	3.680	3.305	3.330	225,056	-0.27(-7.50%)
Apr 08, 2022	3.690	3.820	3.580	3.600	238,209	-0.10(-2.70%)
Apr 07, 2022	3.780	3.920	3.670	3.700	203,211	-0.09(-2.37%)
Apr 06, 2022	3.890	3.950	3.650	3.790	766,735	-0.14(-3.56%)
Apr 05, 2022	4.390	4.430	3.900	3.930	231,140	-0.39(-9.03%)
Apr 04, 2022	4.190	4.435	4.110	4.320	692,625	+0.22(+5.37%)