Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Olema Pharmaceuticals Inc (NQ: OLMA )

9.840 +0.180 (+1.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2024	10.15	10.78	9.930	10.40	952,661	+0.23(+2.26%)
Apr 30, 2024	9.860	10.32	9.205	10.17	759,750	+0.01(+0.10%)
Apr 29, 2024	9.990	10.32	9.910	10.16	344,108	+0.21(+2.11%)
Apr 26, 2024	9.870	10.09	9.510	9.950	434,481	+0.12(+1.22%)
Apr 25, 2024	9.870	10.05	9.460	9.830	1,281,773	-0.32(-3.15%)
Apr 24, 2024	10.00	10.20	9.900	10.15	546,692	+0.15(+1.50%)
Apr 23, 2024	9.890	10.40	9.760	10.00	575,233	+0.13(+1.32%)
Apr 22, 2024	10.11	10.14	9.760	9.870	806,213	-0.06(-0.60%)
Apr 19, 2024	9.810	10.16	9.350	9.930	744,449	+0.03(+0.30%)
Apr 18, 2024	10.64	10.76	9.783	9.900	764,863	-0.81(-7.56%)
Apr 17, 2024	10.91	11.05	10.65	10.71	513,600	-0.11(-1.02%)
Apr 16, 2024	10.75	10.99	10.60	10.82	320,836	-0.03(-0.28%)
Apr 15, 2024	10.91	11.34	10.73	10.85	676,249	-0.01(-0.09%)
Apr 12, 2024	11.46	11.73	10.64	10.86	681,923	-0.69(-5.97%)
Apr 11, 2024	11.10	11.57	10.90	11.55	643,361	+0.61(+5.58%)
Apr 10, 2024	11.18	11.24	10.85	10.94	721,404	-0.59(-5.12%)
Apr 09, 2024	11.30	11.65	11.12	11.53	693,298	+0.26(+2.31%)
Apr 08, 2024	10.99	11.32	10.68	11.27	613,563	+0.57(+5.33%)
Apr 05, 2024	10.81	11.25	10.51	10.70	773,387	+0.19(+1.81%)
Apr 04, 2024	11.15	11.31	10.39	10.51	562,144	-0.57(-5.14%)
Apr 03, 2024	10.78	11.28	10.67	11.08	472,284	+0.24(+2.21%)
Apr 02, 2024	11.45	11.45	10.63	10.84	1,087,620	-0.05(-0.46%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Olema Pharmaceuticals Inc (NQ: OLMA )

Historical Prices