OLMA - Olema Pharmaceuticals, Inc.
IEX Last Trade
6.175
0.015 0.243%
Share volume: 9,744
Last Updated: Fri 27 Dec 2024 08:30:31 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.25%
PREVIOUS CLOSE
CHG
CHG%
$6.16
0.02
0.24%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $6.28 | $6.28 | $6.49 | $6.49 | $6.19 | $6.19 | $6.32 | $6.32 | 516,915 | $516,856.00 |
| 12/24/2024 | $6.27 | $6.27 | $6.44 | $6.44 | $6.16 | $6.16 | $6.32 | $6.32 | 423,158 | $423,158.00 |
| 12/23/2024 | $6.11 | $6.11 | $6.69 | $6.69 | $6.10 | $6.10 | $6.30 | $6.30 | 779,709 | $779,709.00 |
| 12/20/2024 | $5.76 | $5.76 | $6.21 | $6.21 | $5.69 | $5.69 | $6.10 | $6.10 | 1,282,144 | $1,280,914.00 |
| 12/19/2024 | $5.92 | $5.92 | $6.00 | $6.00 | $5.56 | $5.56 | $5.79 | $5.79 | 1,466,929 | $1,466,929.00 |
| 12/18/2024 | $6.36 | $6.36 | $6.36 | $6.36 | $5.63 | $5.63 | $5.85 | $5.85 | 1,759,648 | $1,759,648.00 |
| 12/17/2024 | $6.25 | $6.25 | $6.51 | $6.51 | $6.08 | $6.08 | $6.14 | $6.14 | 1,362,552 | $1,362,552.00 |
| 12/16/2024 | $6.83 | $6.83 | $6.87 | $6.87 | $6.25 | $6.25 | $6.44 | $6.44 | 1,095,162 | $1,095,162.00 |