Olema Pharmaceuticals Inc (NQ: OLMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	2.830	2.939	2.570	2.870	92,821	+0.20(+7.49%)
Nov 29, 2022	2.770	2.875	2.640	2.670	37,019	-0.15(-5.32%)
Nov 28, 2022	3.060	3.140	2.750	2.820	60,976	-0.33(-10.48%)
Nov 25, 2022	2.780	3.160	2.745	3.150	62,181	+0.41(+14.96%)
Nov 23, 2022	2.570	2.810	2.450	2.740	263,415	+0.20(+7.87%)
Nov 22, 2022	2.730	2.810	2.300	2.540	247,124	-0.16(-5.93%)
Nov 21, 2022	2.650	2.850	2.570	2.700	259,456	+0.07(+2.66%)
Nov 18, 2022	2.710	2.840	2.520	2.630	188,136	-0.07(-2.59%)
Nov 17, 2022	3.020	3.040	2.650	2.700	198,319	-0.39(-12.62%)
Nov 16, 2022	3.200	3.230	2.950	3.090	47,607	-0.11(-3.44%)
Nov 15, 2022	3.310	3.345	3.150	3.200	47,449	-0.04(-1.23%)
Nov 14, 2022	3.320	3.360	3.180	3.240	57,695	-0.14(-4.14%)
Nov 11, 2022	3.270	3.405	3.270	3.380	103,303	+0.13(+4.00%)
Nov 10, 2022	3.090	3.350	3.000	3.250	145,299	+0.28(+9.43%)
Nov 09, 2022	3.100	3.245	2.930	2.970	111,483	-0.16(-5.11%)
Nov 08, 2022	3.010	3.310	3.000	3.130	107,958	-0.07(-2.19%)
Nov 07, 2022	3.400	3.490	3.150	3.200	64,856	-0.17(-5.04%)
Nov 04, 2022	3.690	3.690	3.220	3.370	79,092	-0.25(-6.91%)
Nov 03, 2022	3.660	3.910	3.480	3.620	94,316	-0.07(-1.90%)
Nov 02, 2022	3.730	3.870	3.462	3.690	100,519	-0.03(-0.81%)
Nov 01, 2022	3.900	3.900	3.420	3.720	122,297	-0.04(-1.06%)
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%)