Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Olema Pharmaceuticals Inc (NQ: OLMA )

9.210 -0.150 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 2.970 2.970 2.790 2.860 869,689 -0.09(-3.05%)
May 27, 2022 2.820 3.000 2.730 2.950 272,108 +0.14(+4.98%)
May 26, 2022 2.820 2.930 2.780 2.810 369,767 -0.05(-1.75%)
May 25, 2022 2.650 3.020 2.570 2.860 530,705 +0.25(+9.58%)
May 24, 2022 2.360 2.740 2.300 2.610 932,499 +0.24(+10.13%)
May 23, 2022 2.320 2.640 2.250 2.370 686,815 +0.11(+4.87%)
May 20, 2022 2.340 2.380 2.130 2.260 457,481 -0.04(-1.74%)
May 19, 2022 2.080 2.360 2.080 2.300 445,362 +0.20(+9.52%)
May 18, 2022 2.160 2.240 2.070 2.100 447,595 -0.10(-4.55%)
May 17, 2022 2.250 2.330 2.170 2.200 451,813 +0.00(+0.00%)
May 16, 2022 2.200 2.310 2.110 2.200 421,873 +0.04(+1.85%)
May 13, 2022 2.200 2.370 2.140 2.160 483,373 -0.01(-0.46%)
May 12, 2022 2.040 2.200 2.030 2.170 326,194 +0.13(+6.37%)
May 11, 2022 2.160 2.470 2.000 2.040 439,337 -0.16(-7.27%)
May 10, 2022 2.060 2.500 2.060 2.200 828,514 +0.14(+6.80%)
May 09, 2022 2.200 2.220 2.000 2.060 257,982 -0.17(-7.62%)
May 06, 2022 2.370 2.395 2.230 2.230 292,630 -0.18(-7.47%)
May 05, 2022 2.660 2.724 2.350 2.410 213,801 -0.30(-11.07%)
May 04, 2022 2.610 2.710 2.390 2.710 270,740 +0.10(+3.83%)
May 03, 2022 2.690 2.770 2.570 2.610 201,661 -0.07(-2.61%)
May 02, 2022 2.570 2.780 2.530 2.680 170,623 +0.13(+5.10%)
Apr 29, 2022 2.690 2.810 2.530 2.550 253,758 -0.17(-6.25%)
Apr 28, 2022 2.760 2.820 2.570 2.720 220,656 -0.02(-0.73%)
Apr 27, 2022 2.770 2.854 2.670 2.740 251,914 -0.04(-1.44%)
Apr 26, 2022 3.020 3.080 2.770 2.780 221,786 -0.30(-9.74%)
Apr 25, 2022 2.820 3.180 2.800 3.080 339,495 +0.23(+8.07%)
Apr 22, 2022 3.040 3.095 2.750 2.850 265,115 -0.11(-3.72%)
Apr 21, 2022 3.170 3.250 2.940 2.960 512,148 -0.20(-6.33%)
Apr 20, 2022 3.190 3.265 3.140 3.160 313,613 -0.04(-1.25%)
Apr 19, 2022 2.990 3.530 2.920 3.200 961,639 +0.27(+9.22%)
Apr 18, 2022 3.070 3.155 2.890 2.930 304,036 -0.15(-4.87%)
Apr 14, 2022 3.300 3.300 3.060 3.080 297,464 -0.18(-5.52%)
Apr 13, 2022 3.220 3.375 3.150 3.260 317,190 +0.02(+0.62%)
Apr 12, 2022 3.400 3.452 3.210 3.240 205,915 -0.09(-2.70%)
Apr 11, 2022 3.560 3.680 3.305 3.330 225,056 -0.27(-7.50%)
Apr 08, 2022 3.690 3.820 3.580 3.600 238,209 -0.10(-2.70%)
Apr 07, 2022 3.780 3.920 3.670 3.700 203,211 -0.09(-2.37%)
Apr 06, 2022 3.890 3.950 3.650 3.790 766,735 -0.14(-3.56%)
Apr 05, 2022 4.390 4.430 3.900 3.930 231,140 -0.39(-9.03%)
Apr 04, 2022 4.190 4.435 4.110 4.320 692,625 +0.22(+5.37%)
Apr 01, 2022 4.280 4.480 4.060 4.100 289,713 -0.16(-3.76%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.