Olema Pharmaceuticals Inc (NQ: OLMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	4.630	4.926	4.370	4.790	231,244	+0.16(+3.46%)
Apr 27, 2023	4.350	4.660	4.260	4.630	66,535	+0.29(+6.68%)
Apr 26, 2023	4.000	4.435	3.930	4.340	91,045	+0.26(+6.37%)
Apr 25, 2023	4.010	4.110	3.950	4.080	99,365	+0.04(+0.99%)
Apr 24, 2023	4.160	4.240	4.030	4.040	24,467	-0.11(-2.65%)
Apr 21, 2023	4.090	4.190	3.860	4.150	100,417	+0.03(+0.73%)
Apr 20, 2023	3.930	4.200	3.850	4.120	67,637	+0.12(+3.00%)
Apr 19, 2023	3.640	4.105	3.640	4.000	124,238	+0.30(+8.11%)
Apr 18, 2023	3.740	3.920	3.550	3.700	273,035	+0.00(+0.00%)
Apr 17, 2023	3.630	3.850	3.550	3.700	118,623	+0.04(+1.09%)
Apr 14, 2023	3.890	3.930	3.550	3.660	85,279	-0.13(-3.43%)
Apr 13, 2023	3.540	3.980	3.530	3.790	566,574	+0.27(+7.67%)
Apr 12, 2023	3.350	3.520	3.330	3.520	322,517	+0.22(+6.67%)
Apr 11, 2023	3.370	3.445	3.210	3.300	131,731	+0.02(+0.61%)
Apr 10, 2023	3.250	3.440	3.250	3.280	98,617	-0.01(-0.30%)
Apr 06, 2023	3.240	3.420	3.000	3.290	1,672,647	+0.07(+2.17%)
Apr 05, 2023	3.290	3.290	3.200	3.220	43,606	-0.02(-0.62%)
Apr 04, 2023	3.500	3.542	3.060	3.240	126,370	-0.25(-7.16%)
Apr 03, 2023	3.510	3.670	3.400	3.490	106,174	+0.02(+0.58%)
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%)