Olema Pharmaceuticals Inc (NQ: OLMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	13.36	13.36	11.19	13.29	424,765	+0.03(+0.23%)
Oct 30, 2023	13.13	13.59	12.82	13.26	267,630	+0.17(+1.30%)
Oct 27, 2023	13.01	13.61	12.87	13.09	449,644	+0.24(+1.87%)
Oct 26, 2023	12.46	13.57	12.10	12.85	688,370	+0.50(+4.05%)
Oct 25, 2023	11.39	12.46	11.28	12.35	244,100	+0.87(+7.58%)
Oct 24, 2023	11.37	11.50	10.59	11.48	322,630	+0.58(+5.32%)
Oct 23, 2023	11.15	11.70	10.43	10.90	782,878	+0.31(+2.93%)
Oct 20, 2023	10.58	10.68	10.29	10.59	275,803	+0.06(+0.57%)
Oct 19, 2023	10.23	10.74	9.960	10.53	296,335	-0.13(-1.22%)
Oct 18, 2023	10.92	10.92	10.44	10.66	303,695	-0.31(-2.87%)
Oct 17, 2023	10.60	11.60	10.60	10.97	433,619	+0.44(+4.13%)
Oct 16, 2023	12.66	12.61	10.53	10.54	515,688	-2.09(-16.55%)
Oct 13, 2023	11.71	12.72	11.53	12.63	281,795	+0.89(+7.58%)
Oct 12, 2023	12.34	12.34	11.73	11.74	244,987	-0.35(-2.89%)
Oct 11, 2023	12.74	13.21	11.95	12.09	239,995	-0.66(-5.18%)
Oct 10, 2023	13.00	13.68	12.65	12.75	238,619	-0.20(-1.54%)
Oct 09, 2023	12.52	13.22	12.05	12.95	276,590	+0.24(+1.89%)
Oct 06, 2023	12.53	12.87	12.17	12.71	215,148	-0.01(-0.08%)
Oct 05, 2023	11.43	12.91	11.43	12.72	439,094	+1.27(+11.09%)
Oct 04, 2023	11.29	11.55	10.71	11.45	249,424	+0.20(+1.78%)
Oct 03, 2023	11.41	11.54	11.05	11.25	289,349	-0.41(-3.52%)
Oct 02, 2023	12.10	12.62	11.55	11.66	378,299	-0.69(-5.59%)
Sep 29, 2023	13.17	13.17	11.86	12.35	462,778	-0.63(-4.85%)
Sep 28, 2023	13.08	13.43	12.46	12.98	556,601	+0.08(+0.62%)
Sep 27, 2023	12.93	13.06	12.73	12.90	562,562	+0.04(+0.31%)
Sep 26, 2023	12.90	13.43	12.50	12.86	241,858	+0.10(+0.78%)
Sep 25, 2023	12.61	12.88	12.41	12.76	378,562	+0.28(+2.24%)
Sep 22, 2023	12.09	12.62	12.02	12.48	217,910	+0.45(+3.74%)
Sep 21, 2023	11.95	12.09	11.67	12.03	180,373	-0.06(-0.50%)
Sep 20, 2023	12.70	13.00	12.04	12.09	247,927	-0.55(-4.35%)
Sep 19, 2023	12.60	12.86	12.18	12.64	208,883	+0.07(+0.56%)
Sep 18, 2023	12.97	13.50	12.30	12.57	274,317	-0.32(-2.48%)
Sep 15, 2023	12.64	13.44	12.59	12.89	1,013,810	+0.74(+6.09%)
Sep 14, 2023	12.09	12.48	11.52	12.15	262,772	+0.08(+0.66%)
Sep 13, 2023	12.01	12.40	11.79	12.07	130,109	+0.10(+0.84%)
Sep 12, 2023	12.55	12.75	11.73	11.97	435,063	-0.41(-3.31%)
Sep 11, 2023	11.67	12.57	11.64	12.38	329,670	+0.71(+6.08%)
Sep 08, 2023	11.56	12.16	11.34	11.67	187,010	+0.21(+1.83%)
Sep 07, 2023	11.78	12.03	11.32	11.46	139,246	-0.33(-2.80%)
Sep 06, 2023	12.68	13.33	11.56	11.79	342,015	-0.89(-7.02%)
Sep 05, 2023	10.75	13.22	10.21	12.68	1,212,062	+2.07(+19.51%)
Sep 01, 2023	10.20	10.79	10.17	10.61	133,967	+0.46(+4.53%)
Aug 31, 2023	9.340	10.55	9.215	10.15	369,770	+0.82(+8.79%)
Aug 30, 2023	9.840	9.870	9.270	9.330	70,305	-0.53(-5.38%)
Aug 29, 2023	9.260	10.04	9.210	9.860	127,962	+0.61(+6.59%)
Aug 28, 2023	9.450	9.470	8.960	9.250	94,998	-0.15(-1.60%)
Aug 25, 2023	9.360	9.420	8.860	9.400	68,393	+0.05(+0.53%)
Aug 24, 2023	9.720	9.720	9.310	9.350	90,362	-0.39(-4.00%)
Aug 23, 2023	9.580	10.01	9.580	9.740	101,401	+0.23(+2.42%)
Aug 22, 2023	9.340	9.760	9.320	9.510	150,400	+0.17(+1.82%)
Aug 21, 2023	8.660	9.550	8.580	9.340	210,581	+0.62(+7.11%)
Aug 18, 2023	8.750	8.890	8.500	8.720	203,604	-0.06(-0.68%)
Aug 17, 2023	9.440	9.610	8.730	8.780	198,387	-0.74(-7.77%)
Aug 16, 2023	10.81	10.81	9.470	9.520	274,301	-1.29(-11.93%)
Aug 15, 2023	10.31	10.85	10.19	10.81	202,320	+0.48(+4.65%)
Aug 14, 2023	10.45	10.52	9.900	10.33	192,643	-0.15(-1.43%)
Aug 11, 2023	10.09	10.80	10.05	10.48	286,110	+0.36(+3.56%)
Aug 10, 2023	10.72	10.80	9.670	10.12	436,281	-0.48(-4.53%)
Aug 09, 2023	9.590	11.15	9.590	10.60	559,092	+1.14(+12.05%)
Aug 08, 2023	9.100	9.925	9.079	9.460	182,730	+0.27(+2.94%)
Aug 07, 2023	9.360	9.360	8.950	9.190	138,369	-0.17(-1.82%)
Aug 04, 2023	9.370	9.580	9.090	9.360	79,155	+0.10(+1.08%)
Aug 03, 2023	9.710	9.720	8.900	9.260	201,208	-0.46(-4.73%)
Aug 02, 2023	9.000	9.940	8.740	9.720	206,905	+0.64(+7.05%)