Olema Pharmaceuticals Inc (NQ: OLMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	12.21	13.68	12.03	13.04	982,765	+0.99(+8.22%)
Jan 30, 2024	12.10	12.25	11.40	12.05	549,350	+0.43(+3.70%)
Jan 29, 2024	11.16	11.62	10.84	11.62	306,238	+0.46(+4.12%)
Jan 26, 2024	11.59	11.71	10.99	11.16	755,078	-0.33(-2.87%)
Jan 25, 2024	11.65	11.80	11.38	11.49	545,628	+0.10(+0.88%)
Jan 24, 2024	11.38	11.57	11.14	11.39	665,978	+0.20(+1.79%)
Jan 23, 2024	11.35	11.65	10.97	11.19	598,329	-0.18(-1.58%)
Jan 22, 2024	11.30	11.53	11.16	11.37	886,377	+0.09(+0.80%)
Jan 19, 2024	11.20	11.48	11.05	11.28	491,093	+0.07(+0.62%)
Jan 18, 2024	11.37	11.37	10.85	11.21	296,656	-0.04(-0.36%)
Jan 17, 2024	11.31	11.34	10.82	11.25	431,236	-0.26(-2.26%)
Jan 16, 2024	11.35	11.71	11.10	11.51	288,075	-0.09(-0.78%)
Jan 12, 2024	11.53	11.87	11.44	11.60	306,089	+0.12(+1.05%)
Jan 11, 2024	11.77	11.83	11.11	11.48	440,399	-0.42(-3.53%)
Jan 10, 2024	11.98	12.51	11.56	11.90	502,701	-0.03(-0.25%)
Jan 09, 2024	11.62	12.05	10.90	11.93	1,735,652	+0.10(+0.85%)
Jan 08, 2024	11.14	11.96	11.10	11.83	969,879	+0.54(+4.83%)
Jan 05, 2024	12.62	12.62	11.22	11.29	1,379,444	-1.20(-9.58%)
Jan 04, 2024	13.68	13.79	12.46	12.48	633,744	-0.96(-7.14%)
Jan 03, 2024	13.61	13.98	13.23	13.44	308,345	-0.29(-2.11%)
Jan 02, 2024	13.98	14.56	13.38	13.73	402,742	-0.30(-2.14%)
Dec 29, 2023	14.44	14.62	13.15	14.03	903,034	-0.46(-3.17%)
Dec 28, 2023	14.53	14.80	14.27	14.49	260,654	-0.06(-0.41%)
Dec 27, 2023	14.80	15.44	14.31	14.55	446,526	-0.05(-0.34%)
Dec 26, 2023	13.73	14.77	13.73	14.60	669,541	+0.82(+5.95%)
Dec 22, 2023	13.41	14.27	13.38	13.78	533,897	+0.37(+2.76%)
Dec 21, 2023	13.50	13.68	13.18	13.41	315,727	+0.13(+0.98%)
Dec 20, 2023	13.51	14.31	13.25	13.28	520,015	-0.24(-1.78%)
Dec 19, 2023	13.67	14.04	12.91	13.52	1,571,352	+0.48(+3.68%)
Dec 18, 2023	12.50	13.13	12.01	13.04	2,084,169	+0.84(+6.89%)
Dec 15, 2023	12.45	12.61	11.65	12.20	2,877,687	-0.12(-0.97%)
Dec 14, 2023	12.78	12.92	11.77	12.32	1,465,605	-0.43(-3.37%)
Dec 13, 2023	12.45	12.78	11.73	12.75	825,486	+0.30(+2.41%)
Dec 12, 2023	11.39	12.54	11.34	12.45	957,518	+1.01(+8.83%)
Dec 11, 2023	12.47	12.47	11.36	11.44	894,760	-0.69(-5.69%)
Dec 08, 2023	11.60	12.55	11.57	12.13	922,782	+0.47(+4.03%)
Dec 07, 2023	11.73	12.31	11.49	11.66	1,639,023	-0.06(-0.51%)
Dec 06, 2023	12.91	13.56	11.48	11.72	4,149,547	-1.19(-9.22%)
Dec 05, 2023	15.24	15.40	11.40	12.91	2,614,635	-2.34(-15.34%)
Dec 04, 2023	14.66	15.55	14.45	15.25	577,944	+0.67(+4.60%)
Dec 01, 2023	13.78	14.64	13.53	14.58	1,038,962	+0.63(+4.52%)
Nov 30, 2023	13.11	14.65	12.29	13.95	1,933,449	+0.77(+5.84%)
Nov 29, 2023	13.84	13.98	12.91	13.18	1,245,756	-0.37(-2.73%)
Nov 28, 2023	13.22	13.57	12.15	13.55	1,792,533	+0.36(+2.73%)
Nov 27, 2023	14.47	14.55	13.10	13.19	1,202,065	-0.81(-5.79%)
Nov 24, 2023	13.64	14.15	13.64	14.00	366,500	+0.25(+1.82%)
Nov 22, 2023	14.26	14.30	13.62	13.75	798,930	-0.45(-3.17%)
Nov 21, 2023	15.95	15.95	14.17	14.20	874,779	-1.75(-10.97%)
Nov 20, 2023	15.99	16.37	15.51	15.95	896,267	+0.04(+0.25%)
Nov 17, 2023	16.90	17.10	15.79	15.91	600,696	-0.87(-5.18%)
Nov 16, 2023	17.02	17.02	16.01	16.78	340,169	-0.04(-0.24%)
Nov 15, 2023	16.07	17.23	16.07	16.82	576,937	+0.94(+5.92%)
Nov 14, 2023	15.20	16.27	15.12	15.88	701,860	+1.13(+7.66%)
Nov 13, 2023	15.74	15.74	14.61	14.75	708,594	-1.08(-6.82%)
Nov 10, 2023	16.51	16.69	15.35	15.83	487,431	-0.32(-1.98%)
Nov 09, 2023	17.10	17.39	15.95	16.15	462,585	-0.99(-5.78%)
Nov 08, 2023	16.82	17.79	15.50	17.14	509,971	+0.52(+3.13%)
Nov 07, 2023	15.07	16.80	15.07	16.62	496,617	+1.57(+10.43%)
Nov 06, 2023	16.87	16.90	13.56	15.05	760,565	-1.54(-9.28%)
Nov 03, 2023	15.96	17.61	15.96	16.59	1,106,804	+0.85(+5.40%)
Nov 02, 2023	15.01	15.80	14.68	15.74	401,392	+0.80(+5.35%)