Olema Pharmaceuticals Inc (NQ: OLMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2021	28.00	29.28	27.15	29.10	464,816	+1.54(+5.59%)
Sep 30, 2021	29.05	30.98	27.39	27.56	246,388	-1.29(-4.47%)
Sep 29, 2021	29.75	29.75	28.40	28.85	165,466	-0.46(-1.57%)
Sep 28, 2021	29.64	30.12	28.84	29.31	204,765	-0.77(-2.56%)
Sep 27, 2021	28.39	30.58	28.10	30.08	283,881	+1.61(+5.66%)
Sep 24, 2021	29.15	29.45	28.20	28.47	167,533	-1.02(-3.46%)
Sep 23, 2021	28.27	29.50	27.31	29.49	130,829	+1.43(+5.10%)
Sep 22, 2021	27.92	28.33	26.98	28.06	324,055	+0.20(+0.72%)
Sep 21, 2021	26.82	28.23	26.63	27.86	388,381	+1.30(+4.89%)
Sep 20, 2021	25.93	26.74	25.67	26.56	609,824	-0.82(-2.99%)
Sep 17, 2021	28.90	29.00	27.25	27.38	2,492,027	-1.37(-4.77%)
Sep 16, 2021	27.27	29.25	26.61	28.75	380,001	+1.48(+5.43%)
Sep 15, 2021	27.30	27.63	26.84	27.27	297,465	+0.00(+0.00%)
Sep 14, 2021	28.10	28.42	27.04	27.27	227,896	-0.63(-2.26%)
Sep 13, 2021	29.46	29.55	27.71	27.90	326,831	-1.45(-4.94%)
Sep 10, 2021	29.32	29.62	28.81	29.35	285,632	+0.10(+0.34%)
Sep 09, 2021	30.06	30.68	29.25	29.25	293,365	-0.62(-2.08%)
Sep 08, 2021	29.77	30.31	27.88	29.87	271,922	-0.07(-0.23%)
Sep 07, 2021	29.27	30.38	29.25	29.94	309,872	+0.52(+1.77%)
Sep 03, 2021	29.59	30.34	29.10	29.42	258,554	-0.07(-0.24%)
Sep 02, 2021	29.55	29.75	29.18	29.49	359,480	-0.09(-0.30%)