Olema Pharmaceuticals, Inc. (OLMA) NASDAQ

7.71

-0.605(-7.28%)

Updated at September 08 03:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20256.358.318.318.446.353.85M
September 04, 20256.326.356.356.45.993.05M
September 03, 20256.436.296.296.856.051.82M
September 02, 20255.486.476.476.55.361.39M
August 29, 20255.525.465.465.645.39303,190
August 28, 20255.745.525.525.815.5298,927
August 27, 20255.725.745.745.855.66274,300
August 26, 20255.65.735.735.745.54159,644
August 25, 20255.755.595.595.785.58231,946
August 22, 20255.565.765.765.975.56432,641
August 21, 20255.415.545.545.735.35398,700
August 20, 20255.415.455.455.525.34288,000
August 19, 20255.735.435.435.765.41415,500
August 18, 20255.575.765.765.785.5401,517
August 15, 20255.35.515.515.545.29439,776
August 14, 20255.275.265.265.355.15415,952
August 13, 20255.315.275.275.475.13579,100
August 12, 20254.935.315.315.584.911.4M
August 11, 20254.74.574.574.784.47300,403
August 08, 20254.744.644.644.834.57515,200
August 07, 202554.724.725.14.67388,047
August 06, 20255.314.984.985.364.98470,000
August 05, 20255.355.375.375.665.27772,124
August 04, 20255.335.415.415.475.08513,506
August 01, 20255.095.335.335.44.97707,448
July 31, 20255.035.145.145.25.02393,080
July 30, 20255.055.15.15.365.01649,209
July 29, 20254.875.015.015.044.72761,139
July 28, 20254.754.834.834.894.7395,950
July 25, 20254.544.714.714.824.54490,060
July 24, 20254.664.574.574.724.49300,578
July 23, 20254.554.664.664.764.48336,609
July 22, 20254.564.544.544.74.4444,900
July 21, 20254.464.594.594.724.41481,310
July 18, 20254.574.414.414.714.37287,496
July 17, 20254.524.514.514.664.49334,123
July 16, 20254.784.564.564.784.42362,200
July 15, 20254.874.594.594.974.59344,326
July 14, 20254.624.834.834.864.61322,020
July 11, 20254.854.654.644.854.6299,009
July 10, 20254.984.854.854.994.76383,419
July 09, 20254.654.994.995.014.64457,001
July 08, 20254.454.634.634.644.42500,943
July 07, 20254.574.454.454.574.38514,135
July 03, 20254.64.574.574.674.45210,218
July 02, 20254.394.544.544.74.39613,200
July 01, 20254.234.374.374.494.12585,009
June 30, 20254.564.264.264.734.251.08M
June 27, 20254.574.624.624.644.493.46M
June 26, 20254.734.564.564.84.45859,418
June 25, 20254.694.754.754.794.52721,828
June 24, 20254.194.694.694.784.171.03M
June 23, 20254.134.194.194.244.02870,224
June 20, 20254.134.134.134.294.041M
June 18, 202544.14.14.173.9644,300
June 17, 20254.184.014.014.293.99915,400
June 16, 20254.184.194.194.274.071.11M
June 13, 20253.964.174.174.23.89942,505
June 12, 20254.044.064.064.23.92508,634
June 11, 20254.244.084.084.274.05746,706