Skip to main content

Olema Pharmaceuticals Inc (NQ: OLMA )

14.07 -0.38 (-2.60%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 14.46 14.89 14.15 14.45 547,613 +0.02(+0.14%)
Jul 17, 2024 14.34 15.07 14.06 14.43 1,148,785 -0.25(-1.70%)
Jul 16, 2024 13.35 15.40 13.35 14.68 1,217,310 +1.54(+11.72%)
Jul 15, 2024 12.29 13.19 12.19 13.14 573,457 +0.84(+6.83%)
Jul 12, 2024 12.40 12.80 11.95 12.30 861,012 -0.20(-1.60%)
Jul 11, 2024 11.86 12.63 11.82 12.50 664,812 +0.89(+7.67%)
Jul 10, 2024 11.53 11.66 11.16 11.61 338,272 +0.09(+0.78%)
Jul 09, 2024 10.99 11.62 10.72 11.52 496,249 +0.50(+4.54%)
Jul 08, 2024 10.75 11.15 10.64 11.02 565,529 +0.35(+3.28%)
Jul 05, 2024 10.65 10.73 10.29 10.67 382,984 +0.00(+0.00%)
Jul 03, 2024 10.35 10.80 10.26 10.67 286,541 +0.26(+2.50%)
Jul 02, 2024 11.10 11.21 10.15 10.41 714,308 -0.73(-6.55%)
Jul 01, 2024 10.76 11.37 10.60 11.14 708,437 +0.32(+2.96%)
Jun 28, 2024 11.20 11.40 10.55 10.82 2,736,150 -0.39(-3.48%)
Jun 27, 2024 11.06 11.47 10.86 11.21 438,331 +0.15(+1.36%)
Jun 26, 2024 11.69 11.69 10.88 11.06 368,372 -0.67(-5.71%)
Jun 25, 2024 11.81 12.28 11.59 11.73 455,728 -0.15(-1.26%)
Jun 24, 2024 11.71 12.03 11.65 11.88 560,138 +0.25(+2.15%)
Jun 21, 2024 11.51 11.77 11.27 11.63 2,761,460 +0.21(+1.84%)
Jun 20, 2024 12.01 12.01 11.32 11.42 803,215 -0.58(-4.83%)
Jun 18, 2024 11.78 12.16 11.55 12.00 668,328 +0.13(+1.10%)
Jun 17, 2024 12.31 12.39 11.60 11.87 649,933 -0.49(-3.96%)
Jun 14, 2024 12.37 12.78 12.14 12.36 653,952 -0.10(-0.80%)
Jun 13, 2024 12.93 13.14 12.41 12.46 1,212,957 -0.41(-3.19%)
Jun 12, 2024 14.01 14.20 12.72 12.87 1,103,868 -0.75(-5.51%)
Jun 11, 2024 13.42 13.75 12.98 13.62 693,624 +0.06(+0.44%)
Jun 10, 2024 12.95 13.62 12.64 13.56 1,021,447 +0.43(+3.27%)
Jun 07, 2024 12.79 13.50 11.82 13.13 1,389,880 -0.16(-1.20%)
Jun 06, 2024 13.52 13.86 12.62 13.29 1,064,591 -0.63(-4.53%)
Jun 05, 2024 13.87 14.45 13.22 13.92 1,468,693 -0.07(-0.50%)
Jun 04, 2024 11.90 15.36 11.77 13.99 6,219,469 +2.23(+18.96%)
Jun 03, 2024 10.60 12.22 10.27 11.76 4,327,107 +2.08(+21.49%)
May 31, 2024 9.600 9.960 9.340 9.680 992,776 +0.06(+0.62%)
May 30, 2024 9.710 9.850 9.380 9.620 1,327,094 -0.03(-0.31%)
May 29, 2024 9.160 9.660 9.040 9.650 1,091,260 +0.40(+4.32%)
May 28, 2024 9.190 9.280 8.880 9.250 634,818 +0.19(+2.10%)
May 24, 2024 8.820 9.070 8.510 9.060 625,146 +0.33(+3.78%)
May 23, 2024 9.270 9.340 8.600 8.730 626,307 -0.48(-5.21%)
May 22, 2024 9.340 9.460 9.120 9.210 448,119 -0.15(-1.60%)
May 21, 2024 9.470 9.530 9.240 9.360 618,060 -0.16(-1.68%)
May 20, 2024 9.760 9.810 9.260 9.520 516,480 -0.32(-3.25%)
May 17, 2024 9.790 10.08 9.610 9.840 547,955 +0.18(+1.86%)
May 16, 2024 9.920 10.23 9.440 9.660 923,048 -0.19(-1.93%)
May 15, 2024 10.82 11.20 9.610 9.850 1,633,701 -0.32(-3.15%)
May 14, 2024 9.310 10.22 9.210 10.17 946,918 +0.95(+10.30%)
May 13, 2024 9.390 9.790 9.165 9.220 669,094 -0.10(-1.07%)
May 10, 2024 9.890 10.02 9.160 9.320 606,720 -0.52(-5.28%)
May 09, 2024 11.40 11.40 9.700 9.840 1,170,868 -1.01(-9.31%)
May 08, 2024 10.96 11.02 10.59 10.85 611,232 -0.39(-3.47%)
May 07, 2024 10.92 11.29 10.54 11.24 670,592 +0.34(+3.12%)
May 06, 2024 10.83 11.01 10.53 10.90 380,104 +0.23(+2.16%)
May 03, 2024 10.37 10.84 10.18 10.67 697,741 +0.60(+5.96%)
May 02, 2024 10.56 10.56 9.890 10.07 968,451 -0.33(-3.17%)
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.