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

Olema Pharmaceuticals Inc (NQ: OLMA )

9.680 +0.060 (+0.62%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 31, 2023 8.380 8.660 7.780 8.650 261,620 +0.23(+2.73%)
Jul 28, 2023 8.470 8.660 8.395 8.420 107,528 +0.03(+0.36%)
Jul 27, 2023 8.800 8.920 8.260 8.390 118,955 -0.39(-4.44%)
Jul 26, 2023 8.710 8.800 8.500 8.780 114,179 +0.06(+0.69%)
Jul 25, 2023 9.030 9.040 8.580 8.720 151,049 -0.33(-3.65%)
Jul 24, 2023 9.250 9.250 8.980 9.050 214,550 -0.20(-2.16%)
Jul 21, 2023 9.280 9.500 8.900 9.250 303,233 +0.31(+3.47%)
Jul 20, 2023 9.110 9.250 8.760 8.940 319,858 -0.20(-2.19%)
Jul 19, 2023 8.840 9.190 8.840 9.140 475,097 +0.25(+2.81%)
Jul 18, 2023 8.440 9.060 8.370 8.890 247,790 +0.48(+5.71%)
Jul 17, 2023 8.240 8.600 8.040 8.410 224,046 +0.22(+2.69%)
Jul 14, 2023 8.700 8.825 8.070 8.190 350,312 -0.53(-6.08%)
Jul 13, 2023 9.000 9.240 8.650 8.720 555,768 -0.22(-2.46%)
Jul 12, 2023 8.820 9.030 8.525 8.940 157,088 +0.33(+3.83%)
Jul 11, 2023 8.750 8.750 8.380 8.610 295,362 -0.16(-1.82%)
Jul 10, 2023 8.740 9.020 8.540 8.770 185,917 +0.00(+0.00%)
Jul 07, 2023 9.030 9.355 8.700 8.770 499,905 -0.26(-2.88%)
Jul 06, 2023 8.900 9.100 8.350 9.030 517,008 +0.00(+0.00%)
Jul 05, 2023 8.750 9.270 8.750 9.030 266,002 +0.27(+3.08%)
Jul 03, 2023 8.840 9.158 8.670 8.760 129,166 -0.27(-2.99%)
Jun 30, 2023 8.820 9.155 8.600 9.030 856,209 +0.21(+2.44%)
Jun 29, 2023 9.500 9.690 8.550 8.815 795,890 -0.84(-8.65%)
Jun 28, 2023 9.150 9.710 8.985 9.650 691,706 +0.52(+5.70%)
Jun 27, 2023 8.040 9.290 7.925 9.130 503,523 +1.00(+12.30%)
Jun 26, 2023 7.850 8.430 7.850 8.130 420,304 +0.26(+3.30%)
Jun 23, 2023 8.240 8.490 7.680 7.870 3,954,507 -0.45(-5.41%)
Jun 22, 2023 8.340 8.690 8.100 8.320 295,588 -0.08(-0.95%)
Jun 21, 2023 8.490 8.630 8.020 8.400 315,360 -0.11(-1.29%)
Jun 20, 2023 7.870 9.005 7.870 8.510 689,749 +0.67(+8.55%)
Jun 16, 2023 9.190 9.220 7.370 7.840 648,378 -1.24(-13.66%)
Jun 15, 2023 8.930 9.400 8.690 9.080 570,211 +0.15(+1.68%)
Jun 14, 2023 9.250 9.470 8.900 8.930 446,923 -0.29(-3.15%)
Jun 13, 2023 8.760 9.600 8.760 9.220 632,129 +0.47(+5.37%)
Jun 12, 2023 8.040 9.870 8.000 8.750 892,674 +0.93(+11.89%)
Jun 09, 2023 6.630 8.050 6.630 7.820 773,652 +1.27(+19.39%)
Jun 08, 2023 6.040 6.680 6.030 6.550 201,206 +0.50(+8.26%)
Jun 07, 2023 6.400 6.400 6.010 6.050 91,638 -0.26(-4.12%)
Jun 06, 2023 5.950 6.420 5.718 6.310 140,921 +0.36(+6.05%)
Jun 05, 2023 5.670 6.240 5.640 5.950 134,783 +0.28(+4.94%)
Jun 02, 2023 5.820 5.850 5.540 5.670 112,055 -0.08(-1.39%)
Jun 01, 2023 5.180 5.830 5.180 5.750 183,260 +0.58(+11.22%)
May 31, 2023 5.370 5.485 5.080 5.170 142,554 -0.20(-3.72%)
May 30, 2023 5.250 5.610 5.020 5.370 109,946 +0.12(+2.29%)
May 26, 2023 5.310 5.556 5.220 5.250 116,902 -0.14(-2.60%)
May 25, 2023 5.570 5.660 5.250 5.390 257,244 -0.18(-3.23%)
May 24, 2023 5.540 5.855 5.261 5.570 425,055 +0.02(+0.36%)
May 23, 2023 6.180 6.560 5.140 5.550 275,948 -0.69(-11.06%)
May 22, 2023 6.890 7.100 6.240 6.240 149,529 -0.61(-8.91%)
May 19, 2023 6.700 7.260 6.700 6.850 158,459 +0.15(+2.24%)
May 18, 2023 6.810 7.005 6.535 6.700 163,731 -0.25(-3.60%)
May 17, 2023 6.340 7.250 6.340 6.950 168,922 +0.61(+9.62%)
May 16, 2023 6.510 6.670 6.300 6.340 89,878 -0.35(-5.23%)
May 15, 2023 7.030 7.160 6.260 6.690 85,990 -0.28(-4.02%)
May 12, 2023 6.900 7.240 6.800 6.970 133,019 +0.17(+2.50%)
May 11, 2023 6.710 7.150 6.476 6.800 109,477 +0.16(+2.41%)
May 10, 2023 7.020 7.450 6.000 6.640 247,063 -0.63(-8.67%)
May 09, 2023 6.570 7.420 5.920 7.270 194,363 +0.70(+10.65%)
May 08, 2023 6.450 6.840 6.330 6.570 232,958 -0.09(-1.35%)
May 05, 2023 6.640 6.899 6.440 6.660 238,606 +0.31(+4.88%)
May 04, 2023 6.020 6.580 5.870 6.350 271,965 +0.37(+6.19%)
May 03, 2023 5.370 6.080 5.160 5.980 392,762 +0.51(+9.32%)
May 02, 2023 5.250 5.590 5.000 5.470 295,177 +0.04(+0.74%)
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.