Olema Pharmaceuticals Inc (NQ: OLMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2024	10.00	10.20	9.900	10.15	546,692	+0.15(+1.50%)
Apr 23, 2024	9.890	10.40	9.760	10.00	575,233	+0.13(+1.32%)
Apr 22, 2024	10.11	10.14	9.760	9.870	806,213	-0.06(-0.60%)
Apr 19, 2024	9.810	10.16	9.350	9.930	744,449	+0.03(+0.30%)
Apr 18, 2024	10.64	10.76	9.783	9.900	764,863	-0.81(-7.56%)
Apr 17, 2024	10.91	11.05	10.65	10.71	513,600	-0.11(-1.02%)
Apr 16, 2024	10.75	10.99	10.60	10.82	320,836	-0.03(-0.28%)
Apr 15, 2024	10.91	11.34	10.73	10.85	676,249	-0.01(-0.09%)
Apr 12, 2024	11.46	11.73	10.64	10.86	681,923	-0.69(-5.97%)
Apr 11, 2024	11.10	11.57	10.90	11.55	643,361	+0.61(+5.58%)
Apr 10, 2024	11.18	11.24	10.85	10.94	721,404	-0.59(-5.12%)
Apr 09, 2024	11.30	11.65	11.12	11.53	693,298	+0.26(+2.31%)
Apr 08, 2024	10.99	11.32	10.68	11.27	613,563	+0.57(+5.33%)
Apr 05, 2024	10.81	11.25	10.51	10.70	773,387	+0.19(+1.81%)
Apr 04, 2024	11.15	11.31	10.39	10.51	562,144	-0.57(-5.14%)
Apr 03, 2024	10.78	11.28	10.67	11.08	472,284	+0.24(+2.21%)
Apr 02, 2024	11.45	11.45	10.63	10.84	1,087,620	-0.05(-0.46%)
Apr 01, 2024	11.25	11.27	10.70	10.89	1,049,436	-0.43(-3.80%)
Mar 28, 2024	11.21	11.50	10.79	11.32	499,221	+0.12(+1.07%)
Mar 27, 2024	11.01	11.45	10.88	11.20	458,304	+0.25(+2.28%)
Mar 26, 2024	11.13	11.42	10.90	10.95	432,189	-0.02(-0.18%)
Mar 25, 2024	11.19	11.36	10.78	10.97	659,900	-0.26(-2.32%)
Mar 22, 2024	11.38	11.54	11.15	11.23	1,128,457	-0.32(-2.77%)
Mar 21, 2024	11.82	11.83	11.24	11.55	881,895	-0.08(-0.69%)
Mar 20, 2024	11.43	11.73	11.12	11.63	1,117,540	+0.08(+0.69%)
Mar 19, 2024	11.00	11.85	10.65	11.55	1,481,287	+0.47(+4.24%)
Mar 18, 2024	11.54	11.68	10.95	11.08	1,607,501	-0.47(-4.07%)
Mar 15, 2024	12.14	12.14	11.22	11.55	5,010,551	-0.02(-0.17%)
Mar 14, 2024	12.50	12.60	11.20	11.57	1,504,665	-0.93(-7.44%)
Mar 13, 2024	12.19	13.59	12.19	12.50	894,538	+0.36(+2.97%)
Mar 12, 2024	13.02	13.35	11.70	12.14	1,204,286	-0.86(-6.62%)
Mar 11, 2024	13.05	13.79	12.80	13.00	990,601	+0.00(+0.00%)
Mar 08, 2024	14.16	14.44	12.84	13.00	564,003	-1.07(-7.60%)
Mar 07, 2024	14.45	14.65	13.55	14.07	483,251	-0.24(-1.68%)
Mar 06, 2024	13.85	14.58	13.74	14.31	725,572	+0.48(+3.47%)
Mar 05, 2024	14.52	14.81	13.45	13.83	447,947	-0.73(-5.01%)
Mar 04, 2024	15.24	15.32	14.20	14.56	508,203	-0.24(-1.62%)
Mar 01, 2024	12.69	15.05	12.48	14.80	1,753,484	+2.40(+19.35%)
Feb 29, 2024	13.12	13.16	11.94	12.40	592,209	-0.57(-4.39%)
Feb 28, 2024	13.58	13.91	12.92	12.97	457,069	-0.75(-5.47%)
Feb 27, 2024	13.67	14.06	13.35	13.72	403,838	+0.19(+1.40%)
Feb 26, 2024	13.30	13.74	13.19	13.53	401,128	+0.04(+0.30%)
Feb 23, 2024	13.44	13.76	13.02	13.49	431,619	+0.01(+0.07%)
Feb 22, 2024	14.20	14.84	13.46	13.48	531,536	-0.39(-2.81%)
Feb 21, 2024	14.18	14.88	13.60	13.87	944,597	-0.47(-3.28%)
Feb 20, 2024	14.87	15.03	13.85	14.34	840,301	-0.65(-4.34%)
Feb 16, 2024	14.83	15.54	14.80	14.99	661,469	+0.18(+1.22%)
Feb 15, 2024	15.11	15.18	14.15	14.81	1,094,991	-0.24(-1.59%)
Feb 14, 2024	15.97	16.08	14.92	15.05	342,529	-0.42(-2.71%)
Feb 13, 2024	15.68	16.77	15.27	15.47	520,727	-1.15(-6.92%)
Feb 12, 2024	15.51	16.70	15.49	16.62	694,582	+1.03(+6.61%)
Feb 09, 2024	15.25	16.13	15.01	15.59	615,191	+0.34(+2.23%)
Feb 08, 2024	15.32	15.49	14.96	15.25	328,084	-0.11(-0.72%)
Feb 07, 2024	15.45	15.56	14.93	15.36	399,903	-0.13(-0.87%)
Feb 06, 2024	15.08	15.85	15.00	15.49	718,734	+0.44(+2.96%)
Feb 05, 2024	15.28	15.30	14.74	15.05	463,584	-0.18(-1.18%)
Feb 02, 2024	15.22	15.50	14.69	15.23	569,768	-0.02(-0.13%)