Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Olema Pharmaceuticals Inc (NQ: OLMA )

8.850 -0.360 (-3.91%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 29.59 30.58 27.97 28.05 132,000 -1.90(-6.34%)
Apr 29, 2021 32.21 32.21 29.63 29.95 114,037 -2.03(-6.35%)
Apr 28, 2021 31.19 32.38 31.19 31.98 81,220 +0.48(+1.52%)
Apr 27, 2021 31.47 31.68 30.33 31.50 70,772 +0.49(+1.58%)
Apr 26, 2021 32.00 32.16 29.81 31.01 106,164 -0.03(-0.10%)
Apr 23, 2021 34.69 34.70 30.90 31.04 122,500 -3.11(-9.11%)
Apr 22, 2021 35.21 35.30 34.01 34.15 255,013 -1.06(-3.01%)
Apr 21, 2021 33.35 36.18 32.42 35.21 72,539 +1.66(+4.95%)
Apr 20, 2021 34.32 34.98 33.10 33.55 113,889 -1.12(-3.23%)
Apr 19, 2021 35.55 35.55 33.26 34.67 134,026 -1.47(-4.07%)
Apr 16, 2021 35.83 36.70 34.37 36.14 98,100 +0.77(+2.18%)
Apr 15, 2021 35.81 36.15 34.59 35.37 109,267 -0.49(-1.37%)
Apr 14, 2021 32.50 36.06 32.50 35.86 96,727 +3.38(+10.41%)
Apr 13, 2021 31.65 32.93 31.02 32.48 101,570 +0.75(+2.36%)
Apr 12, 2021 32.71 33.29 31.02 31.73 131,737 -1.11(-3.38%)
Apr 09, 2021 32.59 33.15 31.81 32.84 54,200 +0.12(+0.37%)
Apr 08, 2021 30.22 33.00 30.22 32.72 63,345 +2.78(+9.29%)
Apr 07, 2021 31.89 31.89 29.79 29.94 113,127 -1.98(-6.20%)
Apr 06, 2021 34.36 35.37 31.64 31.92 87,642 -2.88(-8.28%)
Apr 05, 2021 34.80 35.27 30.87 34.80 190,710 +0.41(+1.19%)
Apr 01, 2021 33.86 36.17 33.15 34.39 293,400 +1.21(+3.65%)
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%)
Jan 04, 2021 48.46 49.06 45.02 45.68 36,275 -2.40(-4.99%)
Dec 31, 2020 48.08 48.08 48.08 103,605 -0.68(-1.39%)
Dec 30, 2020 46.75 50.09 46.53 48.76 103,605 +2.00(+4.28%)
Dec 29, 2020 49.00 49.72 45.77 46.76 31,670 -1.98(-4.06%)
Dec 28, 2020 50.82 51.13 48.20 48.74 36,989 -2.76(-5.36%)
Dec 24, 2020 49.70 51.70 49.01 51.50 38,400 +1.75(+3.52%)
Dec 23, 2020 46.00 50.98 44.86 49.75 101,470 +3.51(+7.59%)
Dec 22, 2020 43.00 46.38 41.91 46.24 127,236 +3.24(+7.53%)
Dec 21, 2020 44.46 46.98 42.00 43.00 113,927 -1.00(-2.27%)
Dec 18, 2020 40.09 45.45 39.97 44.00 304,200 +3.93(+9.81%)
Dec 17, 2020 37.00 41.92 35.73 40.07 95,063 +2.98(+8.03%)
Dec 16, 2020 39.38 39.38 36.80 37.09 81,399 -2.17(-5.53%)
Dec 15, 2020 40.00 40.05 38.60 39.26 69,373 -0.94(-2.34%)
Dec 14, 2020 45.55 45.68 39.76 40.20 112,088 -3.08(-7.12%)
Dec 11, 2020 45.80 45.80 43.21 43.28 32,400 -2.45(-5.36%)
Dec 10, 2020 44.12 45.93 42.78 45.73 81,913 +2.01(+4.60%)
Dec 09, 2020 42.50 44.57 42.13 43.72 63,236 +0.85(+1.98%)
Dec 08, 2020 45.00 46.00 42.30 42.87 114,115 -2.06(-4.58%)
Dec 07, 2020 48.73 50.00 44.00 44.93 165,983 -4.07(-8.31%)
Dec 04, 2020 51.18 52.60 48.24 49.00 224,500 -1.83(-3.60%)
Dec 03, 2020 53.83 56.50 49.62 50.83 310,750 -2.56(-4.79%)
Dec 02, 2020 53.68 60.27 53.24 53.39 145,026 -1.11(-2.04%)
Dec 01, 2020 51.21 55.93 50.00 54.50 157,761 +3.50(+6.86%)
Nov 30, 2020 50.25 52.01 49.21 51.00 114,605 +1.20(+2.41%)
Nov 27, 2020 48.81 51.35 48.01 49.80 67,400 +0.30(+0.61%)
Nov 25, 2020 46.20 51.50 44.00 49.50 980,300 +2.39(+5.07%)
Nov 24, 2020 53.34 56.10 46.02 47.11 538,553 -5.67(-10.74%)
Nov 23, 2020 48.00 56.43 46.00 52.78 577,765 +3.88(+7.93%)
Nov 20, 2020 47.00 49.05 41.05 48.90 499,600 -0.10(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.