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

Olema Pharmaceuticals Inc (NQ: OLMA )

8.770 -0.440 (-4.78%)
Streaming Delayed Price Updated: 1:49 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 (%)
Jul 29, 2022 5.050 5.070 4.910 5.020 178,628 -0.01(-0.20%)
Jul 28, 2022 5.010 5.130 4.740 5.030 205,715 +0.02(+0.40%)
Jul 27, 2022 4.920 5.150 4.660 5.010 179,391 +0.14(+2.87%)
Jul 26, 2022 4.650 5.000 4.520 4.870 205,423 +0.16(+3.40%)
Jul 25, 2022 4.810 4.825 4.415 4.710 343,512 -0.15(-3.09%)
Jul 22, 2022 5.520 5.720 4.800 4.860 903,804 -0.82(-14.44%)
Jul 21, 2022 5.020 5.870 4.980 5.680 6,605,878 +0.97(+20.59%)
Jul 20, 2022 4.630 4.830 4.580 4.710 265,128 +0.00(+0.00%)
Jul 19, 2022 4.750 4.840 4.660 4.710 200,909 -0.04(-0.84%)
Jul 18, 2022 4.730 4.880 4.630 4.750 237,349 +0.05(+1.06%)
Jul 15, 2022 4.590 4.830 4.523 4.700 235,559 +0.10(+2.17%)
Jul 14, 2022 4.600 4.730 4.400 4.600 162,948 +0.00(+0.00%)
Jul 13, 2022 4.370 4.690 4.285 4.600 121,868 +0.09(+2.00%)
Jul 12, 2022 4.470 4.510 4.090 4.510 196,284 +0.00(+0.00%)
Jul 11, 2022 4.900 4.900 4.490 4.510 284,530 -0.32(-6.63%)
Jul 08, 2022 4.950 5.020 4.800 4.830 316,028 -0.12(-2.42%)
Jul 07, 2022 4.600 5.030 4.580 4.950 406,986 +0.38(+8.32%)
Jul 06, 2022 4.380 4.740 4.380 4.570 247,186 +0.09(+2.01%)
Jul 05, 2022 4.100 4.500 4.100 4.480 135,779 +0.30(+7.18%)
Jul 01, 2022 4.080 4.270 3.990 4.180 424,128 +0.11(+2.70%)
Jun 30, 2022 4.430 4.515 4.040 4.070 485,104 -0.54(-11.71%)
Jun 29, 2022 4.310 4.680 4.100 4.610 257,220 +0.27(+6.22%)
Jun 28, 2022 4.360 4.380 4.150 4.340 166,143 -0.01(-0.23%)
Jun 27, 2022 4.380 4.430 4.150 4.350 152,677 -0.04(-0.91%)
Jun 24, 2022 4.410 4.450 4.030 4.390 3,527,407 +0.01(+0.23%)
Jun 23, 2022 3.950 4.380 3.900 4.380 262,631 +0.44(+11.17%)
Jun 22, 2022 3.700 4.030 3.650 3.940 319,390 +0.19(+5.07%)
Jun 21, 2022 3.670 3.820 3.590 3.750 322,805 +0.14(+3.88%)
Jun 17, 2022 3.450 3.790 3.450 3.610 584,452 +0.18(+5.25%)
Jun 16, 2022 3.520 3.600 3.330 3.430 304,314 -0.28(-7.55%)
Jun 15, 2022 3.590 3.780 3.450 3.710 475,681 +0.34(+10.09%)
Jun 14, 2022 3.540 3.600 3.310 3.370 348,101 -0.30(-8.17%)
Jun 13, 2022 4.010 4.010 3.505 3.670 664,059 -0.63(-14.75%)
Jun 10, 2022 4.230 4.370 3.852 4.305 898,380 -0.04(-0.81%)
Jun 09, 2022 4.400 4.740 4.010 4.340 1,650,161 +0.34(+8.50%)
Jun 08, 2022 3.750 4.090 3.565 4.000 658,930 +0.25(+6.67%)
Jun 07, 2022 3.420 3.870 3.405 3.750 595,729 +0.28(+8.07%)
Jun 06, 2022 3.360 3.550 3.260 3.470 550,611 +0.11(+3.27%)
Jun 03, 2022 2.850 3.450 2.850 3.360 319,420 +0.47(+16.26%)
Jun 02, 2022 2.790 2.920 2.710 2.890 151,990 +0.09(+3.21%)
Jun 01, 2022 2.870 2.960 2.780 2.800 286,992 -0.06(-2.10%)
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%)
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.