Olema Pharmaceuticals Inc (NQ: OLMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	4.170	4.170	3.830	3.950	105,482	-0.14(-3.42%)
Aug 30, 2022	4.280	4.280	3.950	4.090	147,570	-0.11(-2.62%)
Aug 29, 2022	4.100	4.320	4.069	4.200	93,936	+0.05(+1.20%)
Aug 26, 2022	4.280	4.316	4.120	4.150	114,620	-0.18(-4.16%)
Aug 25, 2022	4.370	4.400	4.275	4.330	123,889	+0.00(+0.00%)
Aug 24, 2022	4.170	4.402	3.945	4.330	165,861	+0.10(+2.36%)
Aug 23, 2022	3.790	4.360	3.780	4.230	266,972	+0.45(+11.90%)
Aug 22, 2022	3.890	3.980	3.750	3.780	108,133	-0.24(-5.97%)
Aug 19, 2022	3.810	4.130	3.790	4.020	215,255	+0.24(+6.35%)
Aug 18, 2022	3.880	3.890	3.770	3.780	94,484	-0.13(-3.32%)
Aug 17, 2022	4.130	4.160	3.860	3.910	255,233	-0.36(-8.43%)
Aug 16, 2022	4.270	4.365	4.070	4.270	318,747	+0.00(+0.00%)
Aug 15, 2022	4.080	4.340	3.980	4.270	256,274	+0.21(+5.17%)
Aug 12, 2022	3.880	4.200	3.820	4.060	380,951	+0.21(+5.45%)
Aug 11, 2022	4.180	4.270	3.840	3.850	376,770	-0.26(-6.33%)
Aug 10, 2022	5.660	5.660	4.000	4.110	1,427,288	-1.50(-26.74%)
Aug 09, 2022	5.630	5.940	5.360	5.610	133,097	-0.14(-2.43%)
Aug 08, 2022	5.900	6.080	5.520	5.750	197,647	-0.13(-2.21%)
Aug 05, 2022	5.360	5.930	5.325	5.880	226,802	+0.37(+6.72%)
Aug 04, 2022	5.360	5.680	5.070	5.510	226,535	+0.15(+2.80%)
Aug 03, 2022	5.190	5.576	5.125	5.360	215,028	+0.26(+5.10%)
Aug 02, 2022	4.910	5.200	4.810	5.100	134,245	+0.15(+3.03%)
Aug 01, 2022	5.000	5.040	4.830	4.950	128,097	-0.07(-1.39%)
Jul 29, 2022	5.050	5.070	4.910	5.020	178,628	-0.01(-0.20%)
Jul 28, 2022	5.010	5.130	4.740	5.030	205,715	+0.02(+0.40%)
Jul 27, 2022	4.920	5.150	4.660	5.010	179,391	+0.14(+2.87%)
Jul 26, 2022	4.650	5.000	4.520	4.870	205,423	+0.16(+3.40%)
Jul 25, 2022	4.810	4.825	4.415	4.710	343,512	-0.15(-3.09%)
Jul 22, 2022	5.520	5.720	4.800	4.860	903,804	-0.82(-14.44%)
Jul 21, 2022	5.020	5.870	4.980	5.680	6,605,878	+0.97(+20.59%)
Jul 20, 2022	4.630	4.830	4.580	4.710	265,128	+0.00(+0.00%)
Jul 19, 2022	4.750	4.840	4.660	4.710	200,909	-0.04(-0.84%)
Jul 18, 2022	4.730	4.880	4.630	4.750	237,349	+0.05(+1.06%)
Jul 15, 2022	4.590	4.830	4.523	4.700	235,559	+0.10(+2.17%)
Jul 14, 2022	4.600	4.730	4.400	4.600	162,948	+0.00(+0.00%)
Jul 13, 2022	4.370	4.690	4.285	4.600	121,868	+0.09(+2.00%)
Jul 12, 2022	4.470	4.510	4.090	4.510	196,284	+0.00(+0.00%)
Jul 11, 2022	4.900	4.900	4.490	4.510	284,530	-0.32(-6.63%)
Jul 08, 2022	4.950	5.020	4.800	4.830	316,028	-0.12(-2.42%)
Jul 07, 2022	4.600	5.030	4.580	4.950	406,986	+0.38(+8.32%)
Jul 06, 2022	4.380	4.740	4.380	4.570	247,186	+0.09(+2.01%)
Jul 05, 2022	4.100	4.500	4.100	4.480	135,779	+0.30(+7.18%)
Jul 01, 2022	4.080	4.270	3.990	4.180	424,128	+0.11(+2.70%)
Jun 30, 2022	4.430	4.515	4.040	4.070	485,104	-0.54(-11.71%)
Jun 29, 2022	4.310	4.680	4.100	4.610	257,220	+0.27(+6.22%)
Jun 28, 2022	4.360	4.380	4.150	4.340	166,143	-0.01(-0.23%)
Jun 27, 2022	4.380	4.430	4.150	4.350	152,677	-0.04(-0.91%)
Jun 24, 2022	4.410	4.450	4.030	4.390	3,527,407	+0.01(+0.23%)
Jun 23, 2022	3.950	4.380	3.900	4.380	262,631	+0.44(+11.17%)
Jun 22, 2022	3.700	4.030	3.650	3.940	319,390	+0.19(+5.07%)
Jun 21, 2022	3.670	3.820	3.590	3.750	322,805	+0.14(+3.88%)
Jun 17, 2022	3.450	3.790	3.450	3.610	584,452	+0.18(+5.25%)
Jun 16, 2022	3.520	3.600	3.330	3.430	304,314	-0.28(-7.55%)
Jun 15, 2022	3.590	3.780	3.450	3.710	475,681	+0.34(+10.09%)
Jun 14, 2022	3.540	3.600	3.310	3.370	348,101	-0.30(-8.17%)
Jun 13, 2022	4.010	4.010	3.505	3.670	664,059	-0.63(-14.75%)
Jun 10, 2022	4.230	4.370	3.852	4.305	898,380	-0.04(-0.81%)
Jun 09, 2022	4.400	4.740	4.010	4.340	1,650,161	+0.34(+8.50%)
Jun 08, 2022	3.750	4.090	3.565	4.000	658,930	+0.25(+6.67%)
Jun 07, 2022	3.420	3.870	3.405	3.750	595,729	+0.28(+8.07%)
Jun 06, 2022	3.360	3.550	3.260	3.470	550,611	+0.11(+3.27%)
Jun 03, 2022	2.850	3.450	2.850	3.360	319,420	+0.47(+16.26%)
Jun 02, 2022	2.790	2.920	2.710	2.890	151,990	+0.09(+3.21%)