Olema Pharmaceuticals Inc (NQ: OLMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	29.00	33.28	29.00	33.18	159,726	+4.26(+14.73%)
Mar 30, 2021	27.62	29.41	26.74	28.92	100,984	+1.11(+3.99%)
Mar 29, 2021	30.65	31.01	27.73	27.81	127,867	-2.67(-8.76%)
Mar 26, 2021	32.02	32.47	28.77	30.48	168,300	-1.53(-4.78%)
Mar 25, 2021	31.55	32.63	30.39	32.01	272,206	+0.57(+1.81%)
Mar 24, 2021	37.82	37.88	31.43	31.44	340,447	-6.23(-16.55%)
Mar 23, 2021	37.36	39.35	37.26	37.67	213,129	-0.47(-1.22%)
Mar 22, 2021	43.78	43.90	37.55	38.14	250,834	-6.16(-13.91%)
Mar 19, 2021	45.97	48.14	43.10	44.30	2,324,000	-0.29(-0.65%)
Mar 18, 2021	47.00	49.46	43.86	44.59	201,703	-5.08(-10.23%)
Mar 17, 2021	49.22	50.98	46.58	49.67	194,045	+0.03(+0.06%)
Mar 16, 2021	44.04	49.84	44.04	49.64	145,191	+4.01(+8.79%)
Mar 15, 2021	47.61	49.32	44.01	45.63	147,720	-1.49(-3.16%)
Mar 12, 2021	42.99	47.29	42.62	47.12	76,000	+4.22(+9.84%)
Mar 11, 2021	45.25	45.74	42.70	42.90	179,704	-1.90(-4.24%)
Mar 10, 2021	41.45	44.81	41.45	44.80	128,588	+3.63(+8.82%)
Mar 09, 2021	38.86	41.47	38.30	41.17	97,707	+2.83(+7.38%)
Mar 08, 2021	37.60	40.33	37.60	38.34	115,734	+0.68(+1.81%)
Mar 05, 2021	37.01	38.52	32.12	37.66	181,700	+1.25(+3.43%)
Mar 04, 2021	38.40	38.54	35.00	36.41	144,407	-1.34(-3.55%)
Mar 03, 2021	39.15	39.24	37.14	37.75	93,698	-1.63(-4.14%)
Mar 02, 2021	40.50	40.87	38.10	39.38	102,793	-1.05(-2.60%)
Mar 01, 2021	40.64	41.40	39.67	40.43	137,698	+0.51(+1.28%)
Feb 26, 2021	41.69	42.68	39.01	39.92	121,500	-1.71(-4.11%)
Feb 25, 2021	43.00	43.60	40.01	41.63	113,208	-1.55(-3.59%)
Feb 24, 2021	43.37	44.33	43.12	43.18	99,317	-0.64(-1.46%)
Feb 23, 2021	52.49	52.50	43.47	43.82	237,768	-7.74(-15.01%)
Feb 22, 2021	50.69	54.34	49.30	51.56	122,348	-2.08(-3.88%)
Feb 19, 2021	50.79	54.45	49.55	53.64	69,400	+3.54(+7.07%)
Feb 18, 2021	51.00	51.75	49.27	50.10	114,512	-0.88(-1.73%)
Feb 17, 2021	50.33	53.99	48.27	50.98	152,474	+2.43(+5.01%)
Feb 16, 2021	48.47	50.65	46.87	48.55	60,691	+0.95(+2.00%)
Feb 12, 2021	51.58	53.40	47.42	47.60	95,800	-5.16(-9.78%)
Feb 11, 2021	50.33	54.88	49.87	52.76	78,191	+1.30(+2.53%)
Feb 10, 2021	49.70	53.08	48.84	51.46	53,060	+1.76(+3.54%)
Feb 09, 2021	49.77	51.82	48.99	49.70	54,925	-0.25(-0.50%)
Feb 08, 2021	47.76	50.74	47.76	49.95	135,071	+2.55(+5.38%)
Feb 05, 2021	42.41	48.98	41.95	47.40	152,200	+5.40(+12.86%)
Feb 04, 2021	43.08	43.49	41.63	42.00	77,320	-0.74(-1.73%)
Feb 03, 2021	43.64	43.66	42.00	42.74	63,881	-0.26(-0.60%)
Feb 02, 2021	42.42	43.86	41.82	43.00	53,911	+1.24(+2.97%)
Feb 01, 2021	42.45	43.12	40.87	41.76	68,420	-0.69(-1.63%)
Jan 29, 2021	42.49	43.83	41.12	42.45	43,900	+0.36(+0.86%)
Jan 28, 2021	45.85	45.95	42.02	42.09	55,887	-3.97(-8.62%)
Jan 27, 2021	48.12	49.37	44.31	46.06	80,817	-2.67(-5.48%)
Jan 26, 2021	46.85	52.24	46.85	48.73	104,274	+2.37(+5.11%)
Jan 25, 2021	46.32	47.49	44.34	46.36	43,113	+1.41(+3.14%)
Jan 22, 2021	43.00	45.84	40.84	44.95	93,600	+2.32(+5.44%)
Jan 21, 2021	41.86	42.77	40.10	42.63	68,573	+0.77(+1.84%)
Jan 20, 2021	43.20	43.20	41.39	41.86	98,131	-1.11(-2.58%)
Jan 19, 2021	42.25	43.42	41.80	42.97	63,635	+1.18(+2.82%)
Jan 15, 2021	41.46	43.08	40.82	41.79	90,000	+0.42(+1.02%)
Jan 14, 2021	42.56	42.89	40.81	41.37	102,865	-0.73(-1.73%)
Jan 13, 2021	41.71	42.58	41.03	42.10	109,586	+0.10(+0.24%)
Jan 12, 2021	41.38	42.00	40.94	42.00	122,406	+0.61(+1.47%)
Jan 11, 2021	42.16	42.58	40.70	41.39	78,531	-0.82(-1.94%)
Jan 08, 2021	42.75	43.29	42.12	42.21	55,500	-0.56(-1.31%)
Jan 07, 2021	43.47	43.98	42.69	42.77	113,087	-0.35(-0.81%)
Jan 06, 2021	42.30	43.47	42.00	43.12	87,063	+0.80(+1.89%)
Jan 05, 2021	45.04	45.82	42.08	42.32	71,730	-3.36(-7.36%)