Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Olema Pharmaceuticals, Inc. - Common Stock (NQ: OLMA )

4.370 -0.140 (-3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 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 (%)
Mar 13, 2025 4.500 4.560 4.326 4.370 465,761 -0.14(-3.10%)
Mar 12, 2025 4.350 4.600 4.330 4.510 546,113 +0.18(+4.16%)
Mar 11, 2025 4.370 4.415 3.950 4.330 1,018,666 -0.09(-2.04%)
Mar 10, 2025 4.460 4.630 4.280 4.420 851,887 -0.19(-4.12%)
Mar 07, 2025 4.500 4.660 4.350 4.610 437,621 +0.12(+2.67%)
Mar 06, 2025 4.130 4.645 4.120 4.490 635,836 +0.23(+5.40%)
Mar 05, 2025 4.230 4.349 4.130 4.260 791,145 +0.06(+1.43%)
Mar 04, 2025 4.190 4.450 4.070 4.200 1,275,527 -0.01(-0.24%)
Mar 03, 2025 4.360 4.580 4.180 4.210 1,248,976 -0.16(-3.66%)
Feb 28, 2025 4.390 4.500 4.290 4.370 1,379,914 -0.04(-0.91%)
Feb 27, 2025 4.610 4.675 4.290 4.410 978,174 -0.19(-4.13%)
Feb 26, 2025 4.650 4.770 4.545 4.600 913,621 -0.06(-1.29%)
Feb 25, 2025 4.830 4.910 4.535 4.660 704,165 -0.16(-3.32%)
Feb 24, 2025 5.070 5.070 4.790 4.820 687,708 -0.17(-3.41%)
Feb 21, 2025 5.150 5.210 4.940 4.990 505,716 -0.09(-1.77%)
Feb 20, 2025 5.150 5.235 5.023 5.080 504,637 -0.08(-1.55%)
Feb 19, 2025 5.000 5.270 4.935 5.160 600,703 +0.12(+2.38%)
Feb 18, 2025 5.000 5.340 5.000 5.040 560,250 +0.07(+1.41%)
Feb 14, 2025 4.840 5.140 4.820 4.970 714,814 +0.14(+2.90%)
Feb 13, 2025 4.910 5.000 4.770 4.830 816,677 -0.11(-2.23%)
Feb 12, 2025 5.110 5.260 4.830 4.940 1,177,393 -0.28(-5.36%)
Feb 11, 2025 5.030 5.260 4.900 5.220 574,772 +0.06(+1.16%)
Feb 10, 2025 5.730 5.820 4.780 5.160 1,276,922 -0.53(-9.31%)
Feb 07, 2025 6.250 6.400 5.680 5.690 1,236,616 -0.56(-8.96%)
Feb 06, 2025 6.630 6.630 6.230 6.250 520,664 -0.38(-5.73%)
Feb 05, 2025 6.200 6.702 6.173 6.630 560,671 +0.46(+7.46%)
Feb 04, 2025 5.980 6.235 5.820 6.170 601,131 +0.21(+3.52%)
Feb 03, 2025 5.920 6.140 5.809 5.960 1,605,790 -0.15(-2.45%)
Jan 31, 2025 6.370 6.610 6.020 6.110 643,491 -0.22(-3.48%)
Jan 30, 2025 6.200 6.540 6.100 6.330 1,479,208 +0.12(+1.93%)
Jan 29, 2025 5.970 6.300 5.720 6.210 1,820,931 +0.19(+3.16%)
Jan 28, 2025 6.250 6.290 5.860 6.020 1,786,139 -0.14(-2.27%)
Jan 27, 2025 5.900 6.460 5.878 6.160 2,378,624 +0.21(+3.53%)
Jan 24, 2025 5.830 6.075 5.660 5.950 656,841 +0.10(+1.71%)
Jan 23, 2025 5.620 5.860 5.520 5.850 613,070 +0.17(+2.99%)
Jan 22, 2025 5.500 5.770 5.460 5.680 509,777 +0.18(+3.27%)
Jan 21, 2025 5.740 5.930 5.490 5.500 1,067,648 -0.16(-2.83%)
Jan 17, 2025 5.340 5.790 5.240 5.660 1,699,204 +0.38(+7.20%)
Jan 16, 2025 5.540 5.830 5.200 5.280 1,372,868 -0.24(-4.35%)
Jan 15, 2025 5.300 5.540 5.160 5.520 1,170,213 +0.38(+7.39%)
Jan 14, 2025 5.440 5.440 4.780 5.140 1,408,801 +0.30(+6.20%)
Jan 13, 2025 4.900 5.050 4.600 4.840 981,713 -0.20(-3.97%)
Jan 10, 2025 5.540 5.620 4.935 5.040 1,181,558 -0.71(-12.35%)
Jan 08, 2025 5.270 5.940 5.160 5.750 2,183,420 +0.51(+9.73%)
Jan 07, 2025 5.400 5.545 5.060 5.240 2,389,205 -0.26(-4.73%)
Jan 06, 2025 5.940 5.998 5.480 5.500 1,046,115 -0.39(-6.62%)
Jan 03, 2025 5.590 6.000 5.480 5.890 1,330,133 +0.32(+5.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.