Olema Pharmaceuticals Inc (NQ: OLMA )

11.53 -0.10 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 11.59 11.63 11.33 11.53 306,364 -0.10(-0.86%)
Oct 30, 2024 11.74 12.06 11.62 11.63 186,767 -0.23(-1.94%)
Oct 29, 2024 11.72 12.03 11.66 11.86 243,299 +0.05(+0.42%)
Oct 28, 2024 11.70 12.28 11.66 11.81 535,034 +0.26(+2.25%)
Oct 25, 2024 11.77 12.21 11.53 11.55 287,702 -0.17(-1.45%)
Oct 24, 2024 11.89 11.93 11.45 11.72 245,427 -0.19(-1.60%)
Oct 23, 2024 12.48 12.82 11.91 11.91 570,991 -0.55(-4.41%)
Oct 22, 2024 12.04 12.48 11.85 12.46 237,665 +0.39(+3.23%)
Oct 21, 2024 12.38 12.38 11.81 12.07 347,200 -0.36(-2.90%)
Oct 18, 2024 12.32 12.47 12.21 12.43 196,131 +0.12(+0.97%)
Oct 17, 2024 12.30 12.72 12.05 12.31 308,788 +0.01(+0.08%)
Oct 16, 2024 11.77 12.47 11.70 12.30 359,266 +0.65(+5.58%)
Oct 15, 2024 11.74 11.76 11.37 11.65 262,414 -0.08(-0.68%)
Oct 14, 2024 11.70 12.08 11.65 11.73 252,153 -0.01(-0.09%)
Oct 11, 2024 11.15 11.87 11.14 11.74 456,746 +0.58(+5.20%)
Oct 10, 2024 11.12 11.52 10.98 11.16 265,163 -0.10(-0.89%)
Oct 09, 2024 11.40 11.64 11.09 11.26 507,864 -0.14(-1.23%)
Oct 08, 2024 11.39 11.62 11.29 11.40 248,163 +0.07(+0.62%)
Oct 07, 2024 11.53 11.54 11.23 11.33 259,692 -0.27(-2.33%)
Oct 04, 2024 11.60 11.85 11.46 11.60 202,456 +0.04(+0.35%)
Oct 03, 2024 11.97 12.22 11.53 11.56 557,622 -0.49(-4.07%)
Oct 02, 2024 12.16 12.29 11.81 12.05 399,520 -0.25(-2.03%)
Oct 01, 2024 11.89 12.35 11.60 12.30 577,763 +0.36(+3.02%)
Sep 30, 2024 12.19 12.46 11.79 11.94 240,054 -0.25(-2.05%)
Sep 27, 2024 12.43 12.63 12.00 12.19 427,023 -0.03(-0.25%)
Sep 26, 2024 12.57 12.59 12.13 12.22 294,284 -0.18(-1.45%)
Sep 25, 2024 12.70 12.78 12.37 12.40 258,485 -0.22(-1.74%)
Sep 24, 2024 12.99 13.28 12.52 12.62 1,580,661 -0.36(-2.77%)
Sep 23, 2024 13.74 13.93 12.82 12.98 497,176 -0.66(-4.84%)
Sep 20, 2024 13.53 13.85 13.39 13.64 1,686,400 +0.04(+0.29%)
Sep 19, 2024 13.15 13.67 12.91 13.60 588,098 +0.79(+6.17%)
Sep 18, 2024 12.29 13.05 12.21 12.81 911,377 +0.54(+4.40%)
Sep 17, 2024 12.33 12.58 11.98 12.27 609,574 +0.05(+0.41%)
Sep 16, 2024 12.79 12.95 12.04 12.22 429,510 -0.48(-3.78%)
Sep 13, 2024 12.02 12.71 11.86 12.70 349,178 +0.85(+7.17%)
Sep 12, 2024 12.34 12.47 11.82 11.85 329,114 -0.49(-3.97%)
Sep 11, 2024 12.22 12.70 12.04 12.34 310,802 +0.01(+0.08%)
Sep 10, 2024 12.58 12.58 12.02 12.33 324,032 -0.16(-1.28%)
Sep 09, 2024 11.84 12.65 11.83 12.49 461,138 +0.66(+5.58%)
Sep 06, 2024 11.83 12.37 11.55 11.83 608,516 +0.00(+0.00%)
Sep 05, 2024 11.59 12.70 11.46 11.83 829,928 +0.38(+3.32%)
Sep 04, 2024 11.15 11.57 10.91 11.45 286,220 +0.10(+0.88%)
Sep 03, 2024 11.98 12.17 11.15 11.35 400,065 -0.45(-3.81%)
Aug 30, 2024 11.66 11.82 11.55 11.80 313,380 +0.25(+2.16%)
Aug 29, 2024 11.52 11.94 11.44 11.55 271,551 +0.11(+0.96%)
Aug 28, 2024 11.68 11.85 11.26 11.44 387,924 -0.24(-2.05%)
Aug 27, 2024 11.98 12.24 11.55 11.68 293,694 -0.32(-2.67%)
Aug 26, 2024 12.04 12.09 11.65 12.00 458,449 +0.05(+0.42%)
Aug 23, 2024 11.50 12.30 11.37 11.95 783,713 +0.42(+3.64%)
Aug 22, 2024 12.45 12.47 11.42 11.53 1,040,917 -0.87(-7.02%)
Aug 21, 2024 12.33 12.68 12.05 12.40 525,035 +0.13(+1.06%)
Aug 20, 2024 12.39 12.51 12.02 12.27 325,207 -0.22(-1.76%)
Aug 19, 2024 12.25 12.66 11.75 12.49 1,200,843 +0.28(+2.29%)
Aug 16, 2024 12.39 12.49 11.86 12.21 388,637 -0.18(-1.45%)
Aug 15, 2024 12.35 12.63 12.13 12.39 362,945 +0.37(+3.08%)
Aug 14, 2024 12.60 12.79 11.89 12.02 286,846 -0.51(-4.07%)
Aug 13, 2024 12.26 12.93 12.13 12.53 476,070 +0.33(+2.70%)
Aug 12, 2024 11.86 12.64 11.67 12.20 814,380 +0.35(+2.95%)
Aug 09, 2024 12.80 13.03 11.68 11.85 697,547 -0.89(-6.99%)
Aug 08, 2024 12.56 13.00 11.93 12.74 933,814 +0.18(+1.43%)
Aug 07, 2024 14.24 14.41 12.52 12.56 791,111 -1.38(-9.90%)
Aug 06, 2024 13.84 14.28 13.49 13.94 336,760 +0.07(+0.50%)
Aug 05, 2024 12.60 13.89 12.60 13.87 1,078,785 -0.25(-1.77%)
Aug 02, 2024 12.48 14.39 12.00 14.12 2,113,637 -2.34(-14.22%)
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.