Olema Pharmaceuticals Inc (NQ: OLMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2023	13.29	15.11	13.10	14.94	490,064	+1.65(+12.42%)
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%)