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

Olema Pharmaceuticals Inc (NQ: OLMA )

10.17 +0.95 (+10.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 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%)
Mar 01, 2022 4.650 5.440 4.605 5.380 584,386 +0.70(+14.96%)
Feb 28, 2022 4.400 4.780 4.380 4.680 438,349 +0.08(+1.74%)
Feb 25, 2022 4.540 4.600 4.350 4.600 352,283 +0.15(+3.37%)
Feb 24, 2022 3.920 4.490 3.900 4.450 496,642 +0.30(+7.23%)
Feb 23, 2022 4.340 4.770 4.140 4.150 254,535 -0.16(-3.71%)
Feb 22, 2022 4.450 4.700 4.280 4.310 412,293 -0.19(-4.22%)
Feb 18, 2022 4.500 0 -0.29(-6.05%)
Feb 17, 2022 4.850 4.880 4.760 4.790 416,907 -0.16(-3.23%)
Feb 16, 2022 5.120 5.120 4.830 4.950 252,221 -0.17(-3.32%)
Feb 15, 2022 4.880 5.160 4.870 5.120 257,920 +0.33(+6.89%)
Feb 14, 2022 4.980 5.010 4.750 4.790 298,024 -0.20(-4.01%)
Feb 11, 2022 5.310 5.570 4.940 4.990 409,171 -0.21(-4.04%)
Feb 10, 2022 5.380 5.680 5.130 5.200 437,873 -0.39(-6.98%)
Feb 09, 2022 5.280 5.640 5.191 5.590 534,439 +0.33(+6.27%)
Feb 08, 2022 5.880 5.880 5.230 5.260 384,606 -0.45(-7.88%)
Feb 07, 2022 5.850 6.060 5.690 5.710 416,120 -0.17(-2.89%)
Feb 04, 2022 5.870 6.170 5.600 5.880 766,663 +0.00(+0.00%)
Feb 03, 2022 6.230 5.810 5.880 621,733 -0.53(-8.27%)
Feb 02, 2022 7.060 7.410 6.260 6.410 520,401 -0.61(-8.69%)
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.