Olema Pharmaceuticals Inc (NQ: OLMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	9.360	9.650	9.275	9.360	347,631	-0.04(-0.43%)
Dec 30, 2021	9.130	9.970	9.130	9.400	352,761	+0.11(+1.18%)
Dec 29, 2021	9.490	9.640	9.090	9.290	257,174	-0.26(-2.72%)
Dec 28, 2021	9.540	10.11	9.480	9.550	252,159	-0.08(-0.83%)
Dec 27, 2021	9.840	10.06	9.540	9.630	242,735	-0.28(-2.83%)
Dec 23, 2021	9.430	10.27	9.430	9.910	320,585	+0.37(+3.88%)
Dec 22, 2021	9.680	9.800	9.320	9.540	317,363	-0.24(-2.45%)
Dec 21, 2021	9.660	10.15	9.490	9.780	511,806	+0.17(+1.77%)
Dec 20, 2021	9.610	9.840	9.140	9.610	1,265,519	-0.01(-0.10%)
Dec 17, 2021	9.130	9.920	8.773	9.620	888,090	+0.48(+5.25%)
Dec 16, 2021	9.310	9.690	8.790	9.140	850,816	-0.05(-0.54%)
Dec 15, 2021	8.930	9.325	8.505	9.190	875,358	+0.13(+1.43%)
Dec 14, 2021	10.10	10.25	8.865	9.060	857,672	-1.25(-12.12%)
Dec 13, 2021	10.11	10.76	9.905	10.31	494,846	+0.09(+0.88%)
Dec 10, 2021	11.02	11.28	10.14	10.22	881,409	-1.01(-8.99%)
Dec 09, 2021	11.48	11.99	11.21	11.23	576,207	-0.39(-3.36%)
Dec 08, 2021	11.20	11.71	10.62	11.62	1,082,209	+0.55(+4.97%)
Dec 07, 2021	10.76	11.86	10.50	11.07	1,371,628	+0.57(+5.43%)
Dec 06, 2021	11.03	11.06	9.800	10.50	1,017,458	+0.03(+0.29%)
Dec 03, 2021	9.810	10.69	9.410	10.47	2,117,433	+1.07(+11.38%)
Dec 02, 2021	9.470	10.06	8.770	9.400	1,623,484	-0.08(-0.84%)
Dec 01, 2021	9.250	10.36	8.250	9.480	5,593,869	+0.73(+8.34%)
Nov 30, 2021	13.61	13.70	8.570	8.750	10,684,764	-13.14(-60.02%)
Nov 29, 2021	21.47	25.70	19.83	21.89	2,873,733	+1.02(+4.88%)
Nov 26, 2021	22.04	22.48	20.15	20.87	259,883	-1.30(-5.86%)
Nov 24, 2021	20.08	22.97	19.87	22.17	659,831	+1.74(+8.52%)
Nov 23, 2021	21.24	22.28	19.28	20.43	747,479	-0.82(-3.86%)
Nov 22, 2021	22.75	22.95	20.93	21.25	238,560	-1.51(-6.63%)
Nov 19, 2021	24.77	24.98	20.79	22.76	1,379,679	-2.16(-8.67%)
Nov 18, 2021	24.40	24.95	24.81	24.92	554,997	-0.38(-1.50%)
Nov 17, 2021	26.34	27.27	24.05	25.30	482,393	-1.15(-4.35%)
Nov 16, 2021	26.30	26.97	25.56	26.45	410,066	+0.16(+0.61%)
Nov 15, 2021	27.39	27.69	26.14	26.29	373,938	-0.73(-2.70%)
Nov 12, 2021	27.32	27.39	26.58	27.02	323,643	-0.07(-0.26%)
Nov 11, 2021	27.95	28.26	26.94	27.09	223,732	+0.31(+1.16%)
Nov 10, 2021	26.94			26.78	334,605	-0.02(-0.07%)
Nov 09, 2021	27.35	27.80	26.43	26.80	277,869	-0.55(-2.01%)
Nov 08, 2021	27.95	28.32	27.19	27.35	193,199	-0.54(-1.94%)
Nov 05, 2021	27.70	29.74	27.70	27.89	345,516	-0.85(-2.96%)
Nov 04, 2021	27.95	28.98	27.95	28.74	363,676	+0.74(+2.64%)
Nov 03, 2021	26.76	28.66	26.60	28.00	231,809	+1.17(+4.36%)
Nov 02, 2021	27.08	28.00	26.36	26.83	330,805	-0.17(-0.63%)
Nov 01, 2021	26.98	27.71	26.97	27.00	240,052	+0.00(+0.00%)
Oct 29, 2021	26.50	28.97	26.46	27.00	317,118	+0.07(+0.26%)
Oct 28, 2021	26.93	28.00	26.25	26.93	433,037	+0.11(+0.41%)
Oct 27, 2021	27.00	27.36	25.68	26.82	285,605	-0.27(-1.00%)
Oct 26, 2021	28.00		27.07	27.09	373,022	-0.91(-3.25%)
Oct 25, 2021	27.75	28.22	27.13	28.00	345,738	+0.22(+0.79%)
Oct 22, 2021	28.64	28.64	27.42	27.78	273,288	-0.72(-2.53%)
Oct 21, 2021	29.90	30.41	28.38	28.50	320,606	-1.50(-5.00%)
Oct 20, 2021	27.01	32.19	27.01	30.00	1,853,899	+3.20(+11.94%)
Oct 19, 2021	28.26	29.27	26.73	26.80	302,235	-1.70(-5.96%)
Oct 18, 2021	29.27	30.95	28.30	28.50	269,891	-2.21(-7.20%)
Oct 15, 2021	31.15	31.64	29.55	30.71	299,244	+0.16(+0.52%)
Oct 14, 2021	29.66	31.41	29.66	30.55	305,099	+0.69(+2.31%)
Oct 13, 2021	28.74	30.17	28.62	29.86	186,385	+0.86(+2.97%)
Oct 12, 2021	28.81	30.31	27.97	29.00	269,365	+0.40(+1.40%)
Oct 11, 2021	27.41	28.73	26.87	28.60	234,049	+1.21(+4.42%)
Oct 08, 2021	27.43	28.59	26.61	27.39	194,475	-0.05(-0.18%)
Oct 07, 2021	28.07	28.11	27.09	27.44	151,753	-0.32(-1.15%)
Oct 06, 2021	27.59	28.19	26.65	27.76	222,006	+0.09(+0.33%)
Oct 05, 2021	28.57	29.08	26.91	27.67	238,981	-0.92(-3.22%)
Oct 04, 2021	28.99	29.59	27.80	28.59	284,925	-0.51(-1.75%)