Olema Pharmaceuticals Inc (NQ: OLMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	3.560	3.705	3.420	3.470	392,731	-0.07(-1.98%)
Mar 30, 2023	3.630	3.750	3.420	3.540	198,891	-0.09(-2.48%)
Mar 29, 2023	3.450	3.750	3.364	3.630	372,798	+0.12(+3.42%)
Mar 28, 2023	3.510	3.650	3.395	3.510	90,954	+0.06(+1.74%)
Mar 27, 2023	3.600	3.660	3.370	3.450	58,691	-0.15(-4.17%)
Mar 24, 2023	3.460	3.715	3.400	3.600	144,587	+0.07(+1.98%)
Mar 23, 2023	3.410	3.665	3.380	3.530	73,439	+0.12(+3.52%)
Mar 22, 2023	3.670	3.700	3.410	3.410	108,772	-0.23(-6.32%)
Mar 21, 2023	3.700	3.820	3.550	3.640	113,115	+0.03(+0.83%)
Mar 20, 2023	3.630	3.852	3.430	3.610	77,873	-0.02(-0.55%)
Mar 17, 2023	3.750	3.870	3.510	3.630	118,323	-0.18(-4.72%)
Mar 16, 2023	3.940	3.950	3.705	3.810	37,083	-0.17(-4.27%)
Mar 15, 2023	3.880	4.040	3.610	3.980	102,979	+0.08(+2.05%)
Mar 14, 2023	4.000	4.170	3.735	3.900	53,365	-0.03(-0.76%)
Mar 13, 2023	3.840	4.050	3.810	3.930	102,733	+0.04(+1.03%)
Mar 10, 2023	4.330	4.330	3.030	3.890	238,080	+0.13(+3.46%)
Mar 09, 2023	3.890	3.970	3.660	3.760	64,531	-0.13(-3.34%)
Mar 08, 2023	3.790	4.150	3.750	3.890	80,382	+0.12(+3.18%)
Mar 07, 2023	4.010	4.311	3.750	3.770	40,994	-0.18(-4.56%)
Mar 06, 2023	4.060	4.150	3.940	3.950	33,022	-0.15(-3.66%)
Mar 03, 2023	4.100	4.185	3.950	4.100	44,345	+0.00(+0.12%)
Mar 02, 2023	3.950	4.230	3.930	4.095	26,615	+0.08(+2.12%)
Mar 01, 2023	4.170	4.170	3.770	4.010	118,061	-0.09(-2.20%)
Feb 28, 2023	3.940	4.240	3.920	4.100	42,010	+0.21(+5.40%)
Feb 27, 2023	4.210	4.215	3.820	3.890	52,705	-0.21(-5.12%)
Feb 24, 2023	4.300	4.300	4.040	4.100	33,645	-0.23(-5.31%)
Feb 23, 2023	4.600	4.860	4.256	4.330	59,074	-0.23(-5.04%)
Feb 22, 2023	4.640	4.690	4.360	4.560	77,838	+0.40(+9.62%)
Feb 21, 2023	4.560	4.560	4.160	4.160	37,687	-0.39(-8.57%)
Feb 17, 2023	4.270	4.630	4.180	4.550	85,283	+0.28(+6.56%)
Feb 16, 2023	4.410	4.550	4.110	4.270	126,901	-0.22(-4.90%)
Feb 15, 2023	4.520	4.640	4.430	4.490	24,550	-0.04(-0.77%)
Feb 14, 2023	4.760	4.870	4.380	4.525	91,923	-0.26(-5.53%)
Feb 13, 2023	4.540	4.830	4.540	4.790	107,612	+0.25(+5.51%)
Feb 10, 2023	4.630	4.705	4.420	4.540	76,179	-0.12(-2.58%)
Feb 09, 2023	4.680	5.110	4.404	4.660	827,341	+0.01(+0.22%)
Feb 08, 2023	4.870	4.990	4.650	4.650	224,288	-0.20(-4.12%)
Feb 07, 2023	4.500	4.900	4.390	4.850	70,913	+0.32(+7.06%)
Feb 06, 2023	4.430	4.750	4.310	4.530	187,006	-0.02(-0.44%)
Feb 03, 2023	4.820	4.900	4.400	4.550	77,421	-0.32(-6.57%)
Feb 02, 2023	4.880	5.060	4.820	4.870	174,725	+0.00(+0.00%)
Feb 01, 2023	4.820	5.030	4.731	4.870	171,372	+0.04(+0.83%)
Jan 31, 2023	4.780	5.013	4.780	4.830	179,960	+0.04(+0.84%)
Jan 30, 2023	4.700	4.910	4.440	4.790	165,978	+0.08(+1.70%)
Jan 27, 2023	4.680	4.990	4.462	4.710	106,451	-0.03(-0.63%)
Jan 26, 2023	5.010	5.060	4.700	4.740	211,251	-0.22(-4.44%)
Jan 25, 2023	4.890	5.020	4.795	4.960	272,432	-0.01(-0.20%)
Jan 24, 2023	4.830	5.059	4.400	4.970	215,399	+0.00(+0.00%)
Jan 23, 2023	4.620	5.140	4.600	4.970	484,120	+0.32(+6.88%)
Jan 20, 2023	4.710	4.710	4.090	4.650	150,266	-0.06(-1.27%)
Jan 19, 2023	4.470	4.840	4.450	4.710	344,935	+0.16(+3.52%)
Jan 18, 2023	4.460	4.590	4.345	4.550	197,067	+0.14(+3.17%)
Jan 17, 2023	4.160	4.410	3.950	4.410	142,529	+0.26(+6.27%)
Jan 13, 2023	3.900	4.250	3.880	4.150	79,759	+0.14(+3.49%)
Jan 12, 2023	3.750	4.050	3.600	4.010	793,302	+0.09(+2.30%)
Jan 11, 2023	3.270	3.960	3.270	3.920	274,735	+0.70(+21.74%)
Jan 10, 2023	3.090	3.300	2.880	3.220	97,180	+0.10(+3.21%)
Jan 09, 2023	2.900	3.250	2.770	3.120	214,531	+0.27(+9.47%)
Jan 06, 2023	2.730	2.900	2.730	2.850	139,814	+0.10(+3.64%)
Jan 05, 2023	2.600	2.790	2.470	2.750	56,469	+0.20(+7.84%)
Jan 04, 2023	2.640	2.695	2.470	2.550	113,854	-0.09(-3.41%)