Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2022
4.400
4.780
4.380
4.680
438,349
+0.08(+1.74%)
Feb 25, 2022
4.540
4.600
4.350
4.600
352,283
+0.15(+3.37%)
Feb 24, 2022
3.920
4.490
3.900
4.450
496,642
+0.30(+7.23%)
Feb 23, 2022
4.340
4.770
4.140
4.150
254,535
-0.16(-3.71%)
Feb 22, 2022
4.450
4.700
4.280
4.310
412,293
-0.19(-4.22%)
Feb 18, 2022
4.500
0
-0.29(-6.05%)
Feb 17, 2022
4.850
4.880
4.760
4.790
416,907
-0.16(-3.23%)
Feb 16, 2022
5.120
5.120
4.830
4.950
252,221
-0.17(-3.32%)
Feb 15, 2022
4.880
5.160
4.870
5.120
257,920
+0.33(+6.89%)
Feb 14, 2022
4.980
5.010
4.750
4.790
298,024
-0.20(-4.01%)
Feb 11, 2022
5.310
5.570
4.940
4.990
409,171
-0.21(-4.04%)
Feb 10, 2022
5.380
5.680
5.130
5.200
437,873
-0.39(-6.98%)
Feb 09, 2022
5.280
5.640
5.191
5.590
534,439
+0.33(+6.27%)
Feb 08, 2022
5.880
5.880
5.230
5.260
384,606
-0.45(-7.88%)
Feb 07, 2022
5.850
6.060
5.690
5.710
416,120
-0.17(-2.89%)
Feb 04, 2022
5.870
6.170
5.600
5.880
766,663
+0.00(+0.00%)
Feb 03, 2022
6.230
5.810
5.880
621,733
-0.53(-8.27%)
Feb 02, 2022
7.060
7.410
6.260
6.410
520,401
-0.61(-8.69%)
Feb 01, 2022
6.600
7.100
6.400
7.020
1,149,597
+0.59(+9.18%)
Jan 31, 2022
5.950
6.430
432,185
+0.55(+9.35%)
Jan 28, 2022
5.770
5.880
5.400
5.880
422,283
+0.14(+2.44%)
Jan 27, 2022
5.840
6.060
5.590
5.740
385,223
-0.18(-3.04%)
Jan 26, 2022
6.160
6.300
5.760
5.920
669,057
-0.23(-3.74%)
Jan 25, 2022
6.360
6.420
5.755
6.150
308,495
-0.16(-2.54%)
Jan 24, 2022
5.750
6.390
5.630
6.310
347,362
+0.36(+6.05%)
Jan 21, 2022
6.170
6.410
5.945
5.950
263,261
-0.25(-4.03%)
Jan 20, 2022
6.370
6.720
6.170
6.200
234,377
-0.15(-2.36%)
Jan 19, 2022
6.580
6.920
6.300
6.350
387,032
-0.21(-3.20%)
Jan 18, 2022
6.620
6.710
6.410
6.560
423,233
-0.13(-1.94%)
Jan 14, 2022
6.690
0
+0.13(+1.98%)
Jan 13, 2022
6.980
7.000
6.460
6.560
272,179
-0.30(-4.37%)
Jan 12, 2022
7.240
7.380
6.830
6.860
288,231
-0.47(-6.41%)
Jan 11, 2022
7.250
7.760
7.050
7.330
494,194
+0.17(+2.37%)
Jan 10, 2022
7.220
7.320
6.600
7.160
812,705
-0.14(-1.92%)
Jan 07, 2022
7.650
7.710
7.220
7.300
429,589
-0.31(-4.07%)
Jan 06, 2022
8.160
8.286
7.290
7.610
917,548
-0.50(-6.17%)
Jan 05, 2022
9.100
9.125
7.995
8.110
761,579
-0.77(-8.67%)
Jan 04, 2022
9.420
9.450
8.550
8.880
391,990
-0.55(-5.83%)
Jan 03, 2022
9.675
9.675
9.100
9.430
237,433
+0.07(+0.75%)
Dec 31, 2021
9.360
9.650
9.275
9.360
347,631
-0.04(-0.43%)
Dec 30, 2021
9.130
9.970
9.130
9.400
352,761
+0.11(+1.18%)
Dec 29, 2021
9.490
9.640
9.090
9.290
257,174
-0.26(-2.72%)
Dec 28, 2021
9.540
10.11
9.480
9.550
252,159
-0.08(-0.83%)
Dec 27, 2021
9.840
10.06
9.540
9.630
242,735
-0.28(-2.83%)
Dec 23, 2021
9.430
10.27
9.430
9.910
320,585
+0.37(+3.88%)
Dec 22, 2021
9.680
9.800
9.320
9.540
317,363
-0.24(-2.45%)
Dec 21, 2021
9.660
10.15
9.490
9.780
511,806
+0.17(+1.77%)
Dec 20, 2021
9.610
9.840
9.140
9.610
1,265,519
-0.01(-0.10%)
Dec 17, 2021
9.130
9.920
8.773
9.620
888,090
+0.48(+5.25%)
Dec 16, 2021
9.310
9.690
8.790
9.140
850,816
-0.05(-0.54%)
Dec 15, 2021
8.930
9.325
8.505
9.190
875,358
+0.13(+1.43%)
Dec 14, 2021
10.10
10.25
8.865
9.060
857,672
-1.25(-12.12%)
Dec 13, 2021
10.11
10.76
9.905
10.31
494,846
+0.09(+0.88%)
Dec 10, 2021
11.02
11.28
10.14
10.22
881,409
-1.01(-8.99%)
Dec 09, 2021
11.48
11.99
11.21
11.23
576,207
-0.39(-3.36%)
Dec 08, 2021
11.20
11.71
10.62
11.62
1,082,209
+0.55(+4.97%)
Dec 07, 2021
10.76
11.86
10.50
11.07
1,371,628
+0.57(+5.43%)
Dec 06, 2021
11.03
11.06
9.800
10.50
1,017,458
+0.03(+0.29%)
Dec 03, 2021
9.810
10.69
9.410
10.47
2,117,433
+1.07(+11.38%)
Dec 02, 2021
9.470
10.06
8.770
9.400
1,623,484
-0.08(-0.84%)
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
.