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 (%)
Mar 31, 2022
4.330
4.390
4.120
4.260
295,496
-0.07(-1.62%)
Mar 30, 2022
4.530
4.680
4.300
4.330
192,838
-0.21(-4.63%)
Mar 29, 2022
4.440
4.790
4.390
4.540
232,332
+0.16(+3.65%)
Mar 28, 2022
4.430
4.520
4.210
4.380
278,824
-0.09(-2.01%)
Mar 25, 2022
4.780
4.800
4.460
4.470
185,653
-0.29(-6.09%)
Mar 24, 2022
4.840
4.840
4.600
4.760
241,431
-0.03(-0.63%)
Mar 23, 2022
5.070
5.070
4.780
4.790
150,465
-0.32(-6.26%)
Mar 22, 2022
4.910
5.190
4.890
5.110
371,992
+0.24(+4.93%)
Mar 21, 2022
4.930
4.980
4.740
4.870
559,726
-0.10(-2.01%)
Mar 18, 2022
4.550
5.080
4.510
4.970
1,096,995
+0.42(+9.23%)
Mar 17, 2022
4.180
4.570
3.980
4.550
554,470
+0.42(+10.17%)
Mar 16, 2022
4.030
4.150
3.860
4.130
711,233
+0.24(+6.17%)
Mar 15, 2022
3.990
4.080
3.720
3.890
625,106
-0.09(-2.26%)
Mar 14, 2022
4.380
4.390
3.930
3.980
483,190
-0.43(-9.75%)
Mar 11, 2022
4.790
4.860
4.400
4.410
206,283
-0.28(-5.97%)
Mar 10, 2022
4.750
4.830
4.540
4.690
220,125
-0.21(-4.29%)
Mar 09, 2022
4.510
4.980
4.414
4.900
331,713
+0.52(+11.87%)
Mar 08, 2022
4.380
4.580
4.040
4.380
217,747
+0.00(+0.00%)
Mar 07, 2022
4.490
4.560
4.150
4.380
395,283
-0.12(-2.67%)
Mar 04, 2022
4.830
4.930
4.360
4.500
454,404
-0.37(-7.60%)
Mar 03, 2022
5.420
5.420
4.805
4.870
353,683
-0.56(-10.31%)
Mar 02, 2022
5.570
5.610
5.210
5.430
499,125
+0.05(+0.93%)
Mar 01, 2022
4.650
5.440
4.605
5.380
584,386
+0.70(+14.96%)
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%)
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
.