Olema Pharmaceuticals Inc (NQ: OLMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	4.780	5.013	4.780	4.830	179,960	+0.04(+0.84%)
Jan 30, 2023	4.700	4.910	4.440	4.790	165,978	+0.08(+1.70%)
Jan 27, 2023	4.680	4.990	4.462	4.710	106,451	-0.03(-0.63%)
Jan 26, 2023	5.010	5.060	4.700	4.740	211,251	-0.22(-4.44%)
Jan 25, 2023	4.890	5.020	4.795	4.960	272,432	-0.01(-0.20%)
Jan 24, 2023	4.830	5.059	4.400	4.970	215,399	+0.00(+0.00%)
Jan 23, 2023	4.620	5.140	4.600	4.970	484,120	+0.32(+6.88%)
Jan 20, 2023	4.710	4.710	4.090	4.650	150,266	-0.06(-1.27%)
Jan 19, 2023	4.470	4.840	4.450	4.710	344,876	+0.16(+3.52%)
Jan 18, 2023	4.460	4.590	4.345	4.550	197,067	+0.14(+3.17%)
Jan 17, 2023	4.160	4.410	3.950	4.410	142,529	+0.26(+6.27%)
Jan 13, 2023	3.900	4.250	3.880	4.150	79,759	+0.14(+3.49%)
Jan 12, 2023	3.750	4.050	3.600	4.010	793,302	+0.09(+2.30%)
Jan 11, 2023	3.270	3.960	3.270	3.920	274,735	+0.70(+21.74%)
Jan 10, 2023	3.090	3.300	2.880	3.220	97,180	+0.10(+3.21%)
Jan 09, 2023	2.900	3.250	2.770	3.120	214,531	+0.27(+9.47%)
Jan 06, 2023	2.730	2.900	2.730	2.850	139,814	+0.10(+3.64%)
Jan 05, 2023	2.600	2.790	2.470	2.750	56,469	+0.20(+7.84%)
Jan 04, 2023	2.640	2.695	2.470	2.550	113,854	-0.09(-3.41%)
Jan 03, 2023	2.480	2.680	2.450	2.640	97,856	+0.19(+7.76%)
Dec 30, 2022	2.420	2.620	2.420	2.450	196,681	-0.03(-1.21%)
Dec 29, 2022	2.500	2.560	2.410	2.480	107,506	+0.04(+1.64%)
Dec 28, 2022	2.540	2.590	2.395	2.440	66,339	-0.13(-5.06%)
Dec 27, 2022	2.690	2.760	2.500	2.570	172,612	-0.08(-3.02%)
Dec 23, 2022	2.530	2.830	2.400	2.650	155,142	+0.07(+2.71%)
Dec 22, 2022	2.320	2.650	2.310	2.580	167,196	+0.31(+13.66%)
Dec 21, 2022	2.380	2.440	2.240	2.270	67,611	-0.04(-1.73%)
Dec 20, 2022	2.340	2.480	2.280	2.310	84,466	-0.07(-2.94%)
Dec 19, 2022	2.370	2.450	2.190	2.380	96,901	+0.05(+2.15%)
Dec 16, 2022	2.450	2.500	2.280	2.330	400,720	-0.12(-4.90%)
Dec 15, 2022	2.400	2.510	2.350	2.450	48,557	+0.00(+0.00%)
Dec 14, 2022	2.440	2.520	2.340	2.450	81,729	-0.02(-0.81%)
Dec 13, 2022	2.540	2.650	2.360	2.470	164,411	+0.09(+3.78%)
Dec 12, 2022	2.450	2.480	2.320	2.380	67,778	-0.06(-2.46%)
Dec 09, 2022	2.430	2.440	2.370	2.440	28,575	-0.04(-1.61%)
Dec 08, 2022	2.620	2.640	2.410	2.480	122,498	-0.14(-5.34%)
Dec 07, 2022	2.500	2.880	2.350	2.620	183,689	+0.13(+5.22%)
Dec 06, 2022	2.810	2.905	2.460	2.490	112,160	-0.30(-10.75%)
Dec 05, 2022	2.680	2.950	2.500	2.790	87,682	+0.06(+2.20%)
Dec 02, 2022	2.760	2.890	2.595	2.730	56,195	-0.12(-4.21%)
Dec 01, 2022	2.910	2.985	2.740	2.850	37,775	-0.02(-0.70%)
Nov 30, 2022	2.830	2.939	2.570	2.870	92,821	+0.20(+7.49%)
Nov 29, 2022	2.770	2.875	2.640	2.670	37,019	-0.15(-5.32%)
Nov 28, 2022	3.060	3.140	2.750	2.820	60,976	-0.33(-10.48%)
Nov 25, 2022	2.780	3.160	2.745	3.150	62,181	+0.41(+14.96%)
Nov 23, 2022	2.570	2.810	2.450	2.740	263,415	+0.20(+7.87%)
Nov 22, 2022	2.730	2.810	2.300	2.540	247,124	-0.16(-5.93%)
Nov 21, 2022	2.650	2.850	2.570	2.700	259,456	+0.07(+2.66%)
Nov 18, 2022	2.710	2.840	2.520	2.630	188,136	-0.07(-2.59%)
Nov 17, 2022	3.020	3.040	2.650	2.700	198,319	-0.39(-12.62%)
Nov 16, 2022	3.200	3.230	2.950	3.090	47,607	-0.11(-3.44%)
Nov 15, 2022	3.310	3.345	3.150	3.200	47,449	-0.04(-1.23%)
Nov 14, 2022	3.320	3.360	3.180	3.240	57,695	-0.14(-4.14%)
Nov 11, 2022	3.270	3.405	3.270	3.380	103,303	+0.13(+4.00%)
Nov 10, 2022	3.090	3.350	3.000	3.250	145,299	+0.28(+9.43%)
Nov 09, 2022	3.100	3.245	2.930	2.970	111,483	-0.16(-5.11%)
Nov 08, 2022	3.010	3.310	3.000	3.130	107,958	-0.07(-2.19%)
Nov 07, 2022	3.400	3.490	3.150	3.200	64,856	-0.17(-5.04%)
Nov 04, 2022	3.690	3.690	3.220	3.370	79,092	-0.25(-6.91%)
Nov 03, 2022	3.660	3.910	3.480	3.620	94,316	-0.07(-1.90%)
Nov 02, 2022	3.730	3.870	3.462	3.690	100,519	-0.03(-0.81%)