Olema Pharmaceuticals Inc (NQ: OLMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	3.710	3.870	3.620	3.760	104,954	+0.05(+1.35%)
Oct 28, 2022	3.650	3.885	3.510	3.710	56,957	+0.06(+1.64%)
Oct 27, 2022	3.840	4.045	3.610	3.650	223,059	-0.10(-2.67%)
Oct 26, 2022	3.590	4.109	3.425	3.750	278,263	+0.18(+5.04%)
Oct 25, 2022	3.510	3.670	3.470	3.570	59,216	+0.10(+2.88%)
Oct 24, 2022	3.500	3.590	3.330	3.470	116,010	-0.03(-0.86%)
Oct 21, 2022	3.400	3.520	3.280	3.500	112,545	+0.10(+2.94%)
Oct 20, 2022	3.190	3.410	3.130	3.400	380,819	+0.50(+17.24%)
Oct 19, 2022	2.870	3.050	2.820	2.900	108,383	-0.04(-1.36%)
Oct 18, 2022	2.940	3.070	2.700	2.940	106,035	+0.05(+1.73%)
Oct 17, 2022	2.890	3.045	2.880	2.890	16,784	+0.03(+1.05%)
Oct 14, 2022	2.960	3.010	2.860	2.860	33,097	-0.10(-3.38%)
Oct 13, 2022	2.850	2.980	2.737	2.960	48,088	+0.12(+4.23%)
Oct 12, 2022	3.000	3.050	2.820	2.840	47,238	-0.16(-5.33%)
Oct 11, 2022	2.840	3.180	2.840	3.000	82,480	+0.12(+4.17%)
Oct 10, 2022	2.790	2.960	2.647	2.880	70,868	+0.11(+3.97%)
Oct 07, 2022	2.930	2.940	2.720	2.770	1,034,264	-0.10(-3.48%)
Oct 06, 2022	2.870	2.959	2.780	2.870	247,513	+0.03(+1.06%)
Oct 05, 2022	2.980	2.980	2.790	2.840	61,922	-0.14(-4.70%)
Oct 04, 2022	3.000	3.120	2.870	2.980	177,595	+0.07(+2.41%)
Oct 03, 2022	2.760	2.940	2.720	2.910	138,730	+0.15(+5.43%)
Sep 30, 2022	2.780	2.841	2.720	2.760	78,534	+0.04(+1.47%)
Sep 29, 2022	3.000	3.000	2.720	2.720	40,688	-0.24(-8.11%)
Sep 28, 2022	2.840	3.005	2.822	2.960	65,415	+0.12(+4.23%)
Sep 27, 2022	2.870	2.980	2.820	2.840	51,858	-0.03(-1.05%)
Sep 26, 2022	2.890	2.990	2.830	2.870	88,618	+0.01(+0.35%)
Sep 23, 2022	2.880	2.925	2.740	2.860	224,541	+0.01(+0.35%)
Sep 22, 2022	2.960	2.970	2.780	2.850	185,631	-0.12(-4.04%)
Sep 21, 2022	3.170	3.260	2.950	2.970	148,811	-0.24(-7.48%)
Sep 20, 2022	3.350	3.390	3.130	3.210	371,354	-0.21(-6.14%)
Sep 19, 2022	3.720	3.720	3.380	3.420	556,024	-0.35(-9.28%)
Sep 16, 2022	3.950	4.020	3.730	3.770	682,288	-0.33(-8.05%)
Sep 15, 2022	3.930	4.180	3.930	4.100	74,229	+0.17(+4.33%)
Sep 14, 2022	4.070	4.120	3.880	3.930	128,377	-0.15(-3.68%)
Sep 13, 2022	4.000	4.130	3.900	4.080	94,678	-0.11(-2.63%)
Sep 12, 2022	4.180	4.270	3.970	4.190	89,493	-0.03(-0.71%)
Sep 09, 2022	4.410	4.485	4.110	4.220	87,432	-0.20(-4.52%)
Sep 08, 2022	3.750	4.459	3.740	4.420	240,723	+0.69(+18.50%)
Sep 07, 2022	3.660	3.760	3.450	3.730	270,820	+0.13(+3.61%)
Sep 06, 2022	3.510	3.630	3.420	3.600	131,440	+0.13(+3.75%)
Sep 02, 2022	3.760	3.760	3.400	3.470	248,305	-0.22(-5.96%)
Sep 01, 2022	4.000	4.000	3.570	3.690	182,467	-0.26(-6.58%)
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%)