Olema Pharmaceuticals Inc (NQ: OLMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	2.970	2.970	2.790	2.860	869,689	-0.09(-3.05%)
May 27, 2022	2.820	3.000	2.730	2.950	272,108	+0.14(+4.98%)
May 26, 2022	2.820	2.930	2.780	2.810	369,767	-0.05(-1.75%)
May 25, 2022	2.650	3.020	2.570	2.860	530,705	+0.25(+9.58%)
May 24, 2022	2.360	2.740	2.300	2.610	932,499	+0.24(+10.13%)
May 23, 2022	2.320	2.640	2.250	2.370	686,815	+0.11(+4.87%)
May 20, 2022	2.340	2.380	2.130	2.260	457,481	-0.04(-1.74%)
May 19, 2022	2.080	2.360	2.080	2.300	445,362	+0.20(+9.52%)
May 18, 2022	2.160	2.240	2.070	2.100	447,595	-0.10(-4.55%)
May 17, 2022	2.250	2.330	2.170	2.200	451,813	+0.00(+0.00%)
May 16, 2022	2.200	2.310	2.110	2.200	421,873	+0.04(+1.85%)
May 13, 2022	2.200	2.370	2.140	2.160	483,373	-0.01(-0.46%)
May 12, 2022	2.040	2.200	2.030	2.170	326,194	+0.13(+6.37%)
May 11, 2022	2.160	2.470	2.000	2.040	439,337	-0.16(-7.27%)
May 10, 2022	2.060	2.500	2.060	2.200	828,514	+0.14(+6.80%)
May 09, 2022	2.200	2.220	2.000	2.060	257,982	-0.17(-7.62%)
May 06, 2022	2.370	2.395	2.230	2.230	292,630	-0.18(-7.47%)
May 05, 2022	2.660	2.724	2.350	2.410	213,801	-0.30(-11.07%)
May 04, 2022	2.610	2.710	2.390	2.710	270,740	+0.10(+3.83%)
May 03, 2022	2.690	2.770	2.570	2.610	201,661	-0.07(-2.61%)
May 02, 2022	2.570	2.780	2.530	2.680	170,623	+0.13(+5.10%)
Apr 29, 2022	2.690	2.810	2.530	2.550	253,758	-0.17(-6.25%)
Apr 28, 2022	2.760	2.820	2.570	2.720	220,656	-0.02(-0.73%)
Apr 27, 2022	2.770	2.854	2.670	2.740	251,914	-0.04(-1.44%)
Apr 26, 2022	3.020	3.080	2.770	2.780	221,786	-0.30(-9.74%)
Apr 25, 2022	2.820	3.180	2.800	3.080	339,495	+0.23(+8.07%)
Apr 22, 2022	3.040	3.095	2.750	2.850	265,115	-0.11(-3.72%)
Apr 21, 2022	3.170	3.250	2.940	2.960	512,148	-0.20(-6.33%)
Apr 20, 2022	3.190	3.265	3.140	3.160	313,613	-0.04(-1.25%)
Apr 19, 2022	2.990	3.530	2.920	3.200	961,639	+0.27(+9.22%)
Apr 18, 2022	3.070	3.155	2.890	2.930	304,036	-0.15(-4.87%)
Apr 14, 2022	3.300	3.300	3.060	3.080	297,464	-0.18(-5.52%)
Apr 13, 2022	3.220	3.375	3.150	3.260	317,190	+0.02(+0.62%)
Apr 12, 2022	3.400	3.452	3.210	3.240	205,915	-0.09(-2.70%)
Apr 11, 2022	3.560	3.680	3.305	3.330	225,056	-0.27(-7.50%)
Apr 08, 2022	3.690	3.820	3.580	3.600	238,209	-0.10(-2.70%)
Apr 07, 2022	3.780	3.920	3.670	3.700	203,211	-0.09(-2.37%)
Apr 06, 2022	3.890	3.950	3.650	3.790	766,735	-0.14(-3.56%)
Apr 05, 2022	4.390	4.430	3.900	3.930	231,140	-0.39(-9.03%)
Apr 04, 2022	4.190	4.435	4.110	4.320	692,625	+0.22(+5.37%)
Apr 01, 2022	4.280	4.480	4.060	4.100	289,713	-0.16(-3.76%)
Mar 31, 2022	4.330	4.390	4.120	4.260	295,496	-0.07(-1.62%)
Mar 30, 2022	4.530	4.680	4.300	4.330	192,838	-0.21(-4.63%)
Mar 29, 2022	4.440	4.790	4.390	4.540	232,332	+0.16(+3.65%)
Mar 28, 2022	4.430	4.520	4.210	4.380	278,824	-0.09(-2.01%)
Mar 25, 2022	4.780	4.800	4.460	4.470	185,653	-0.29(-6.09%)
Mar 24, 2022	4.840	4.840	4.600	4.760	241,431	-0.03(-0.63%)
Mar 23, 2022	5.070	5.070	4.780	4.790	150,465	-0.32(-6.26%)
Mar 22, 2022	4.910	5.190	4.890	5.110	371,992	+0.24(+4.93%)
Mar 21, 2022	4.930	4.980	4.740	4.870	559,726	-0.10(-2.01%)
Mar 18, 2022	4.550	5.080	4.510	4.970	1,096,995	+0.42(+9.23%)
Mar 17, 2022	4.180	4.570	3.980	4.550	554,470	+0.42(+10.17%)
Mar 16, 2022	4.030	4.150	3.860	4.130	711,233	+0.24(+6.17%)
Mar 15, 2022	3.990	4.080	3.720	3.890	625,106	-0.09(-2.26%)
Mar 14, 2022	4.380	4.390	3.930	3.980	483,190	-0.43(-9.75%)
Mar 11, 2022	4.790	4.860	4.400	4.410	206,283	-0.28(-5.97%)
Mar 10, 2022	4.750	4.830	4.540	4.690	220,125	-0.21(-4.29%)
Mar 09, 2022	4.510	4.980	4.414	4.900	331,713	+0.52(+11.87%)
Mar 08, 2022	4.380	4.580	4.040	4.380	217,747	+0.00(+0.00%)
Mar 07, 2022	4.490	4.560	4.150	4.380	395,283	-0.12(-2.67%)
Mar 04, 2022	4.830	4.930	4.360	4.500	454,404	-0.37(-7.60%)
Mar 03, 2022	5.420	5.420	4.805	4.870	353,683	-0.56(-10.31%)
Mar 02, 2022	5.570	5.610	5.210	5.430	499,125	+0.05(+0.93%)