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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

4.970 +0.140 (+2.90%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2025	5.920	6.080	5.425	5.570	905,105	-0.26(-4.46%)
Dec 31, 2024				5.830	0	+0.22(+3.92%)
Dec 30, 2024	6.020	6.150	5.590	5.610	1,754,248	-0.54(-8.78%)
Dec 27, 2024	6.230	6.380	6.030	6.150	816,379	-0.17(-2.69%)
Dec 26, 2024	6.280	6.490	6.190	6.320	516,915	+0.00(+0.00%)
Dec 24, 2024	6.270	6.440	6.160	6.320	423,158	+0.02(+0.32%)
Dec 23, 2024	6.110	6.690	6.100	6.300	779,693	+0.20(+3.28%)
Dec 20, 2024	5.760	6.212	5.690	6.100	1,282,144	+0.24(+4.10%)
Dec 19, 2024	5.920	5.995	5.556	5.860	1,131,177	+0.01(+0.17%)
Dec 18, 2024	6.360	6.360	5.625	5.850	1,759,543	-0.29(-4.72%)
Dec 17, 2024	6.250	6.510	6.080	6.140	1,361,946	-0.30(-4.66%)
Dec 16, 2024	6.830	6.870	6.250	6.440	1,095,138	-0.31(-4.59%)
Dec 13, 2024	6.630	6.750	6.245	6.750	2,675,621	+0.03(+0.45%)
Dec 12, 2024	8.390	8.550	6.500	6.720	2,990,321	-1.69(-20.10%)
Dec 11, 2024	9.740	9.790	8.220	8.410	2,119,487	-1.23(-12.76%)
Dec 10, 2024	9.500	9.760	8.850	9.640	1,111,552	+0.20(+2.12%)
Dec 09, 2024	10.37	10.64	9.440	9.440	629,117	-1.01(-9.67%)
Dec 06, 2024	10.37	10.93	10.24	10.45	610,570	+0.17(+1.65%)
Dec 05, 2024	10.06	10.74	9.950	10.28	420,787	+0.19(+1.88%)
Dec 04, 2024	9.910	10.32	9.840	10.09	642,552	+0.09(+0.90%)
Dec 03, 2024	10.13	10.22	9.880	10.00	772,804	-0.21(-2.06%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices