NasdaqGS - Delayed Quote USD
Olema Pharmaceuticals, Inc. (OLMA)
Tune into live earnings calls Now streaming directly on quote pages.
4.8000
+0.0900
+(1.91%)
At close: May 19 at 4:00:00 PM EDT
4.8000
0.00
(0.00%)
After hours: May 19 at 4:05:17 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 19, 2025 | 4.6100 | 4.8500 | 4.5100 | 4.8000 | 4.8000 | 505,600 |
| May 16, 2025 | 4.6800 | 4.7800 | 4.5600 | 4.7100 | 4.7100 | 479,900 |
| May 15, 2025 | 4.5000 | 4.6900 | 4.3600 | 4.6900 | 4.6900 | 421,000 |
| May 14, 2025 | 4.9700 | 5.0800 | 4.0600 | 4.5000 | 4.5000 | 872,300 |
| May 13, 2025 | 4.7800 | 4.8800 | 4.5200 | 4.6800 | 4.6800 | 528,900 |
| May 12, 2025 | 4.7000 | 4.9600 | 4.6200 | 4.7600 | 4.7600 | 651,700 |
| May 9, 2025 | 4.7000 | 4.8000 | 4.5100 | 4.6000 | 4.6000 | 469,200 |
| May 8, 2025 | 4.6200 | 4.8000 | 4.4100 | 4.6700 | 4.6700 | 487,800 |
| May 7, 2025 | 4.6000 | 4.6900 | 4.3510 | 4.6300 | 4.6300 | 591,800 |
| May 6, 2025 | 5.5000 | 5.6600 | 4.3950 | 4.6000 | 4.6000 | 1,634,000 |
| May 5, 2025 | 5.6700 | 5.6900 | 5.3300 | 5.5600 | 5.5600 | 1,973,300 |
| May 2, 2025 | 5.3500 | 5.7350 | 5.3300 | 5.6200 | 5.6200 | 983,200 |
| May 1, 2025 | 5.1300 | 5.3200 | 5.0550 | 5.2900 | 5.2900 | 762,300 |
| Apr 30, 2025 | 4.9800 | 5.2450 | 4.9450 | 5.1600 | 5.1600 | 706,800 |
| Apr 29, 2025 | 4.8900 | 5.1500 | 4.8500 | 5.0400 | 5.0400 | 513,800 |
| Apr 28, 2025 | 4.9300 | 5.0000 | 4.6600 | 4.8900 | 4.8900 | 708,800 |
| Apr 25, 2025 | 5.0200 | 5.0200 | 4.7900 | 4.9100 | 4.9100 | 719,300 |
| Apr 24, 2025 | 5.0100 | 5.1600 | 4.8500 | 5.1000 | 5.1000 | 744,900 |
| Apr 23, 2025 | 5.0300 | 5.2500 | 4.9320 | 5.0100 | 5.0100 | 1,232,800 |
| Apr 22, 2025 | 4.8200 | 5.0100 | 4.7200 | 4.9600 | 4.9600 | 926,700 |
| Apr 21, 2025 | 4.3800 | 4.8200 | 4.3100 | 4.7500 | 4.7500 | 897,200 |
| Apr 17, 2025 | 4.2600 | 4.4400 | 4.2150 | 4.4200 | 4.4200 | 615,600 |
| Apr 16, 2025 | 4.1900 | 4.3100 | 4.0600 | 4.2600 | 4.2600 | 771,800 |
| Apr 15, 2025 | 4.0600 | 4.2800 | 4.0400 | 4.2100 | 4.2100 | 719,300 |
| Apr 14, 2025 | 3.8400 | 4.0850 | 3.7700 | 4.0600 | 4.0600 | 754,600 |
| Apr 11, 2025 | 3.4700 | 3.7800 | 3.3000 | 3.7700 | 3.7700 | 1,027,000 |
| Apr 10, 2025 | 3.0500 | 3.4500 | 3.0100 | 3.4100 | 3.4100 | 1,275,400 |
| Apr 9, 2025 | 3.0000 | 3.4000 | 2.9600 | 3.1500 | 3.1500 | 2,126,600 |
| Apr 8, 2025 | 3.3100 | 3.4100 | 2.9800 | 3.0600 | 3.0600 | 779,600 |
| Apr 7, 2025 | 3.1100 | 3.2800 | 2.8600 | 3.1800 | 3.1800 | 1,153,500 |
| Apr 4, 2025 | 3.2300 | 3.3500 | 3.1800 | 3.2500 | 3.2500 | 1,237,200 |
| Apr 3, 2025 | 3.2500 | 3.4300 | 3.1500 | 3.3500 | 3.3500 | 1,400,300 |
| Apr 2, 2025 | 3.3000 | 3.6300 | 3.2800 | 3.3300 | 3.3300 | 2,202,300 |
| Apr 1, 2025 | 3.7200 | 3.8350 | 3.2800 | 3.3400 | 3.3400 | 1,233,900 |
| Mar 31, 2025 | 4.0100 | 4.0300 | 3.6700 | 3.7600 | 3.7600 | 1,337,300 |
| Mar 28, 2025 | 4.2300 | 4.2550 | 4.0000 | 4.1100 | 4.1100 | 261,300 |
| Mar 27, 2025 | 4.1500 | 4.2250 | 4.0200 | 4.2000 | 4.2000 | 566,400 |
| Mar 26, 2025 | 4.1800 | 4.2100 | 3.9300 | 4.1400 | 4.1400 | 579,900 |
| Mar 25, 2025 | 4.3400 | 4.4500 | 4.1900 | 4.1900 | 4.1900 | 542,400 |
| Mar 24, 2025 | 4.3000 | 4.4200 | 4.2300 | 4.3200 | 4.3200 | 3,604,600 |
| Mar 21, 2025 | 4.0900 | 4.2900 | 4.0300 | 4.2300 | 4.2300 | 2,079,400 |
| Mar 20, 2025 | 4.0300 | 4.3600 | 3.9400 | 4.1200 | 4.1200 | 1,062,400 |
| Mar 19, 2025 | 4.5700 | 4.7500 | 4.1000 | 4.1100 | 4.1100 | 1,103,400 |
| Mar 18, 2025 | 4.3600 | 4.3600 | 4.0900 | 4.1400 | 4.1400 | 487,500 |
| Mar 17, 2025 | 4.4900 | 4.6700 | 4.3100 | 4.4500 | 4.4500 | 625,300 |
| Mar 14, 2025 | 4.4400 | 4.6000 | 4.3900 | 4.4100 | 4.4100 | 607,700 |
| Mar 13, 2025 | 4.5000 | 4.5600 | 4.3260 | 4.3700 | 4.3700 | 465,700 |
| Mar 12, 2025 | 4.3500 | 4.6000 | 4.3300 | 4.5100 | 4.5100 | 546,100 |
| Mar 11, 2025 | 4.3700 | 4.4150 | 3.9500 | 4.3300 | 4.3300 | 1,018,700 |
| Mar 10, 2025 | 4.4600 | 4.6300 | 4.2800 | 4.4200 | 4.4200 | 851,900 |
| Mar 7, 2025 | 4.5000 | 4.6600 | 4.3500 | 4.6100 | 4.6100 | 437,600 |
| Mar 6, 2025 | 4.1300 | 4.6450 | 4.1200 | 4.4900 | 4.4900 | 636,500 |
| Mar 5, 2025 | 4.2300 | 4.3490 | 4.1300 | 4.2600 | 4.2600 | 791,100 |
| Mar 4, 2025 | 4.1900 | 4.4500 | 4.0700 | 4.2000 | 4.2000 | 1,275,500 |
| Mar 3, 2025 | 4.3600 | 4.5800 | 4.1800 | 4.2100 | 4.2100 | 1,249,000 |
| Feb 28, 2025 | 4.3900 | 4.5000 | 4.2900 | 4.3700 | 4.3700 | 1,379,900 |
| Feb 27, 2025 | 4.6100 | 4.6750 | 4.2900 | 4.4100 | 4.4100 | 978,200 |
| Feb 26, 2025 | 4.6500 | 4.7700 | 4.5450 | 4.6000 | 4.6000 | 913,600 |
| Feb 25, 2025 | 4.8300 | 4.9100 | 4.5350 | 4.6600 | 4.6600 | 704,200 |
| Feb 24, 2025 | 5.0700 | 5.0700 | 4.7900 | 4.8200 | 4.8200 | 687,700 |
| Feb 21, 2025 | 5.1500 | 5.2100 | 4.9400 | 4.9900 | 4.9900 | 505,700 |
| Feb 20, 2025 | 5.1500 | 5.2350 | 5.0230 | 5.0800 | 5.0800 | 504,600 |
| Feb 19, 2025 | 5.0000 | 5.2700 | 4.9350 | 5.1600 | 5.1600 | 600,700 |
| Feb 18, 2025 | 5.0000 | 5.3400 | 5.0000 | 5.0400 | 5.0400 | 560,300 |
| Feb 14, 2025 | 4.8400 | 5.1400 | 4.8200 | 4.9700 | 4.9700 | 714,800 |
| Feb 13, 2025 | 4.9100 | 5.0000 | 4.7700 | 4.8300 | 4.8300 | 816,700 |
| Feb 12, 2025 | 5.1100 | 5.2600 | 4.8300 | 4.9400 | 4.9400 | 1,178,400 |
| Feb 11, 2025 | 5.0300 | 5.2600 | 4.9000 | 5.2200 | 5.2200 | 574,800 |
| Feb 10, 2025 | 5.7300 | 5.8200 | 4.7800 | 5.1600 | 5.1600 | 1,276,900 |
| Feb 7, 2025 | 6.2500 | 6.4000 | 5.6800 | 5.6900 | 5.6900 | 1,236,600 |
| Feb 6, 2025 | 6.6300 | 6.6300 | 6.2300 | 6.2500 | 6.2500 | 520,700 |
| Feb 5, 2025 | 6.2000 | 6.7020 | 6.1730 | 6.6300 | 6.6300 | 560,700 |
| Feb 4, 2025 | 5.9800 | 6.2350 | 5.8200 | 6.1700 | 6.1700 | 601,100 |
| Feb 3, 2025 | 5.9200 | 6.1400 | 5.8100 | 5.9600 | 5.9600 | 1,605,800 |
| Jan 31, 2025 | 6.3700 | 6.6100 | 6.0200 | 6.1100 | 6.1100 | 643,500 |
| Jan 30, 2025 | 6.2000 | 6.5400 | 6.1000 | 6.3300 | 6.3300 | 1,479,200 |
| Jan 29, 2025 | 5.9700 | 6.3000 | 5.7200 | 6.2100 | 6.2100 | 1,820,900 |
| Jan 28, 2025 | 6.2500 | 6.2900 | 5.8600 | 6.0200 | 6.0200 | 1,786,100 |
| Jan 27, 2025 | 5.9000 | 6.4600 | 5.8780 | 6.1600 | 6.1600 | 2,378,600 |
| Jan 24, 2025 | 5.8300 | 6.0750 | 5.6600 | 5.9500 | 5.9500 | 656,800 |
| Jan 23, 2025 | 5.6200 | 5.8600 | 5.5200 | 5.8500 | 5.8500 | 613,100 |
| Jan 22, 2025 | 5.5000 | 5.7700 | 5.4600 | 5.6800 | 5.6800 | 509,800 |
| Jan 21, 2025 | 5.7400 | 5.9300 | 5.4900 | 5.5000 | 5.5000 | 1,067,600 |
| Jan 17, 2025 | 5.3400 | 5.7900 | 5.2400 | 5.6600 | 5.6600 | 1,699,200 |
| Jan 16, 2025 | 5.5400 | 5.8300 | 5.2000 | 5.2800 | 5.2800 | 1,372,900 |
| Jan 15, 2025 | 5.3000 | 5.5400 | 5.1600 | 5.5200 | 5.5200 | 1,170,200 |
| Jan 14, 2025 | 5.4400 | 5.4400 | 4.7800 | 5.1400 | 5.1400 | 1,408,800 |
| Jan 13, 2025 | 4.9000 | 5.0500 | 4.6000 | 4.8400 | 4.8400 | 982,500 |
| Jan 10, 2025 | 5.5400 | 5.6200 | 4.9350 | 5.0400 | 5.0400 | 1,181,600 |
| Jan 8, 2025 | 5.2700 | 5.9400 | 5.1600 | 5.7500 | 5.7500 | 2,183,300 |
| Jan 7, 2025 | 5.4000 | 5.5450 | 5.0600 | 5.2400 | 5.2400 | 2,390,100 |
| Jan 6, 2025 | 5.9400 | 5.9980 | 5.4800 | 5.5000 | 5.5000 | 1,046,100 |
| Jan 3, 2025 | 5.5900 | 6.0000 | 5.4800 | 5.8900 | 5.8900 | 1,330,100 |
| Jan 2, 2025 | 5.9200 | 6.0800 | 5.4250 | 5.5700 | 5.5700 | 905,100 |
| Dec 31, 2024 | 5.6100 | 5.9800 | 5.5800 | 5.8300 | 5.8300 | 2,083,400 |
| Dec 30, 2024 | 6.0200 | 6.1500 | 5.5900 | 5.6100 | 5.6100 | 1,754,800 |
| Dec 27, 2024 | 6.2300 | 6.3800 | 6.0300 | 6.1500 | 6.1500 | 816,400 |
| Dec 26, 2024 | 6.2800 | 6.4900 | 6.1900 | 6.3200 | 6.3200 | 516,900 |
| Dec 24, 2024 | 6.2700 | 6.4400 | 6.1600 | 6.3200 | 6.3200 | 423,200 |
| Dec 23, 2024 | 6.1100 | 6.6900 | 6.1000 | 6.3000 | 6.3000 | 779,700 |
| Dec 20, 2024 | 5.7600 | 6.2120 | 5.6900 | 6.1000 | 6.1000 | 1,282,100 |
| Dec 19, 2024 | 5.9200 | 5.9950 | 5.5560 | 5.7900 | 5.7900 | 1,466,800 |
| Dec 18, 2024 | 6.3600 | 6.3600 | 5.6250 | 5.8500 | 5.8500 | 1,759,500 |
| Dec 17, 2024 | 6.2500 | 6.5100 | 6.0800 | 6.1400 | 6.1400 | 1,362,600 |
| Dec 16, 2024 | 6.8300 | 6.8700 | 6.2500 | 6.4400 | 6.4400 | 1,095,100 |
| Dec 13, 2024 | 6.6300 | 6.7500 | 6.2450 | 6.7500 | 6.7500 | 2,675,600 |
| Dec 12, 2024 | 8.3900 | 8.5500 | 6.5000 | 6.7200 | 6.7200 | 2,992,300 |
| Dec 11, 2024 | 9.7400 | 9.7900 | 8.2200 | 8.4100 | 8.4100 | 2,120,000 |
| Dec 10, 2024 | 9.5000 | 9.7600 | 8.8500 | 9.6400 | 9.6400 | 1,111,600 |
| Dec 9, 2024 | 10.3700 | 10.6400 | 9.4400 | 9.4400 | 9.4400 | 629,100 |
| Dec 6, 2024 | 10.3700 | 10.9300 | 10.2400 | 10.4500 | 10.4500 | 610,600 |
| Dec 5, 2024 | 10.0600 | 10.7400 | 9.9500 | 10.2800 | 10.2800 | 420,800 |
| Dec 4, 2024 | 9.9100 | 10.3200 | 9.8400 | 10.0900 | 10.0900 | 642,600 |
| Dec 3, 2024 | 10.1300 | 10.2200 | 9.8800 | 10.0000 | 10.0000 | 772,800 |
| Dec 2, 2024 | 10.6200 | 10.7050 | 9.5100 | 10.2100 | 10.2100 | 1,025,200 |
| Nov 29, 2024 | 10.0700 | 10.4200 | 10.0500 | 10.1200 | 10.1200 | 170,900 |
| Nov 27, 2024 | 9.8400 | 10.4160 | 9.6200 | 10.1200 | 10.1200 | 379,300 |
| Nov 26, 2024 | 8.8800 | 9.9900 | 8.4800 | 9.7200 | 9.7200 | 616,300 |
| Nov 25, 2024 | 8.9500 | 9.4800 | 8.7400 | 8.9100 | 8.9100 | 969,700 |
| Nov 22, 2024 | 8.2100 | 8.9000 | 7.9100 | 8.7800 | 8.7800 | 1,206,200 |
| Nov 21, 2024 | 8.2800 | 8.3600 | 7.6750 | 7.8700 | 7.8700 | 1,230,800 |
| Nov 20, 2024 | 8.7100 | 8.7900 | 8.1200 | 8.2800 | 8.2800 | 357,600 |
| Nov 19, 2024 | 8.5900 | 9.0000 | 8.3400 | 8.7200 | 8.7200 | 570,900 |
| Nov 18, 2024 | 9.2000 | 9.4850 | 8.2100 | 8.6300 | 8.6300 | 684,300 |
| Nov 15, 2024 | 10.1100 | 10.1900 | 9.1100 | 9.1700 | 9.1700 | 591,600 |
| Nov 14, 2024 | 11.4300 | 12.2580 | 10.1000 | 10.1000 | 10.1000 | 614,900 |
| Nov 13, 2024 | 11.8900 | 12.7000 | 11.4700 | 11.4800 | 11.4800 | 594,500 |
| Nov 12, 2024 | 12.5600 | 12.7800 | 11.4600 | 11.5400 | 11.5400 | 650,400 |
| Nov 11, 2024 | 12.6500 | 13.0600 | 12.4700 | 12.7200 | 12.7200 | 611,000 |
| Nov 8, 2024 | 12.3200 | 12.4300 | 11.9300 | 12.4000 | 12.4000 | 355,200 |
| Nov 7, 2024 | 12.5600 | 12.7700 | 12.2400 | 12.4000 | 12.4000 | 259,300 |
| Nov 6, 2024 | 13.5100 | 13.5100 | 12.2400 | 12.5200 | 12.5200 | 660,000 |
| Nov 5, 2024 | 11.7800 | 12.0900 | 11.6800 | 12.0600 | 12.0600 | 266,400 |
| Nov 4, 2024 | 11.5600 | 12.1800 | 11.1800 | 11.8600 | 11.8600 | 494,100 |
| Nov 1, 2024 | 11.6200 | 11.9400 | 11.5100 | 11.6200 | 11.6200 | 295,900 |
| Oct 31, 2024 | 11.5900 | 11.6350 | 11.3300 | 11.5300 | 11.5300 | 306,400 |
| Oct 30, 2024 | 11.7400 | 12.0560 | 11.6200 | 11.6300 | 11.6300 | 186,800 |
| Oct 29, 2024 | 11.7200 | 12.0300 | 11.6600 | 11.8600 | 11.8600 | 243,300 |
| Oct 28, 2024 | 11.7000 | 12.2800 | 11.6600 | 11.8100 | 11.8100 | 535,000 |
| Oct 25, 2024 | 11.7700 | 12.2100 | 11.5300 | 11.5500 | 11.5500 | 287,700 |
| Oct 24, 2024 | 11.8900 | 11.9300 | 11.4500 | 11.7200 | 11.7200 | 245,400 |
| Oct 23, 2024 | 12.4800 | 12.8200 | 11.9100 | 11.9100 | 11.9100 | 571,000 |
| Oct 22, 2024 | 12.0400 | 12.4800 | 11.8500 | 12.4600 | 12.4600 | 237,600 |
| Oct 21, 2024 | 12.3800 | 12.3800 | 11.8100 | 12.0700 | 12.0700 | 347,200 |
| Oct 18, 2024 | 12.3200 | 12.4700 | 12.2100 | 12.4300 | 12.4300 | 196,100 |
| Oct 17, 2024 | 12.3000 | 12.7200 | 12.0500 | 12.3100 | 12.3100 | 308,800 |
| Oct 16, 2024 | 11.7700 | 12.4700 | 11.7000 | 12.3000 | 12.3000 | 359,300 |
| Oct 15, 2024 | 11.7400 | 11.7600 | 11.3700 | 11.6500 | 11.6500 | 262,400 |
| Oct 14, 2024 | 11.7000 | 12.0800 | 11.6500 | 11.7300 | 11.7300 | 252,200 |
| Oct 11, 2024 | 11.1500 | 11.8700 | 11.1400 | 11.7400 | 11.7400 | 456,600 |
| Oct 10, 2024 | 11.1200 | 11.5150 | 10.9800 | 11.1600 | 11.1600 | 265,200 |
| Oct 9, 2024 | 11.4000 | 11.6400 | 11.0900 | 11.2600 | 11.2600 | 507,900 |
| Oct 8, 2024 | 11.3900 | 11.6200 | 11.2850 | 11.4000 | 11.4000 | 248,200 |
| Oct 7, 2024 | 11.5300 | 11.5400 | 11.2300 | 11.3300 | 11.3300 | 259,700 |
| Oct 4, 2024 | 11.6000 | 11.8490 | 11.4600 | 11.6000 | 11.6000 | 202,500 |
| Oct 3, 2024 | 11.9700 | 12.2200 | 11.5300 | 11.5600 | 11.5600 | 557,600 |
| Oct 2, 2024 | 12.1600 | 12.2900 | 11.8100 | 12.0500 | 12.0500 | 399,500 |
| Oct 1, 2024 | 11.8900 | 12.3500 | 11.6000 | 12.3000 | 12.3000 | 577,800 |
| Sep 30, 2024 | 12.1900 | 12.4550 | 11.7900 | 11.9400 | 11.9400 | 240,100 |
| Sep 27, 2024 | 12.4300 | 12.6300 | 12.0000 | 12.1900 | 12.1900 | 427,000 |
| Sep 26, 2024 | 12.5700 | 12.5900 | 12.1300 | 12.2200 | 12.2200 | 294,300 |
| Sep 25, 2024 | 12.7000 | 12.7800 | 12.3700 | 12.4000 | 12.4000 | 258,500 |
| Sep 24, 2024 | 12.9900 | 13.2800 | 12.5200 | 12.6200 | 12.6200 | 1,580,700 |
| Sep 23, 2024 | 13.7400 | 13.9300 | 12.8200 | 12.9800 | 12.9800 | 497,200 |
| Sep 20, 2024 | 13.5300 | 13.8500 | 13.3900 | 13.6400 | 13.6400 | 1,686,400 |
| Sep 19, 2024 | 13.1500 | 13.6700 | 12.9100 | 13.6000 | 13.6000 | 588,100 |
| Sep 18, 2024 | 12.2900 | 13.0500 | 12.2100 | 12.8100 | 12.8100 | 911,400 |
| Sep 17, 2024 | 12.3300 | 12.5800 | 11.9800 | 12.2700 | 12.2700 | 609,600 |
| Sep 16, 2024 | 12.7900 | 12.9500 | 12.0400 | 12.2200 | 12.2200 | 429,500 |
| Sep 13, 2024 | 12.0200 | 12.7100 | 11.8600 | 12.7000 | 12.7000 | 349,200 |
| Sep 12, 2024 | 12.3400 | 12.4700 | 11.8200 | 11.8500 | 11.8500 | 329,100 |
| Sep 11, 2024 | 12.2200 | 12.7000 | 12.0450 | 12.3400 | 12.3400 | 310,800 |
| Sep 10, 2024 | 12.5800 | 12.5800 | 12.0200 | 12.3300 | 12.3300 | 324,000 |
| Sep 9, 2024 | 11.8400 | 12.6500 | 11.8300 | 12.4900 | 12.4900 | 461,100 |
| Sep 6, 2024 | 11.8300 | 12.3700 | 11.5500 | 11.8300 | 11.8300 | 608,500 |
| Sep 5, 2024 | 11.5900 | 12.7000 | 11.4600 | 11.8300 | 11.8300 | 829,900 |
| Sep 4, 2024 | 11.1500 | 11.5700 | 10.9100 | 11.4500 | 11.4500 | 286,200 |
| Sep 3, 2024 | 11.9800 | 12.1700 | 11.1500 | 11.3500 | 11.3500 | 400,100 |
| Aug 30, 2024 | 11.6600 | 11.8200 | 11.5500 | 11.8000 | 11.8000 | 313,400 |
| Aug 29, 2024 | 11.5200 | 11.9400 | 11.4400 | 11.5500 | 11.5500 | 271,600 |
| Aug 28, 2024 | 11.6800 | 11.8500 | 11.2600 | 11.4400 | 11.4400 | 387,900 |
| Aug 27, 2024 | 11.9800 | 12.2400 | 11.5500 | 11.6800 | 11.6800 | 293,700 |
| Aug 26, 2024 | 12.0400 | 12.0900 | 11.6500 | 12.0000 | 12.0000 | 458,400 |
| Aug 23, 2024 | 11.5000 | 12.3000 | 11.3700 | 11.9500 | 11.9500 | 783,600 |
| Aug 22, 2024 | 12.4500 | 12.4700 | 11.4200 | 11.5300 | 11.5300 | 1,040,900 |
| Aug 21, 2024 | 12.3300 | 12.6800 | 12.0500 | 12.4000 | 12.4000 | 525,000 |
| Aug 20, 2024 | 12.3900 | 12.5100 | 12.0150 | 12.2700 | 12.2700 | 325,200 |
| Aug 19, 2024 | 12.2500 | 12.6600 | 11.7500 | 12.4900 | 12.4900 | 1,200,800 |
| Aug 16, 2024 | 12.3900 | 12.4900 | 11.8600 | 12.2100 | 12.2100 | 388,600 |
| Aug 15, 2024 | 12.3500 | 12.6300 | 12.1340 | 12.3900 | 12.3900 | 362,900 |
| Aug 14, 2024 | 12.6000 | 12.7900 | 11.8900 | 12.0200 | 12.0200 | 286,800 |
| Aug 13, 2024 | 12.2600 | 12.9300 | 12.1300 | 12.5300 | 12.5300 | 476,100 |
| Aug 12, 2024 | 11.8600 | 12.6400 | 11.6700 | 12.2000 | 12.2000 | 814,400 |
| Aug 9, 2024 | 12.8000 | 13.0250 | 11.6800 | 11.8500 | 11.8500 | 697,500 |
| Aug 8, 2024 | 12.5600 | 13.0000 | 11.9300 | 12.7400 | 12.7400 | 933,800 |
| Aug 7, 2024 | 14.2400 | 14.4070 | 12.5200 | 12.5600 | 12.5600 | 791,100 |
| Aug 6, 2024 | 13.8400 | 14.2800 | 13.4900 | 13.9400 | 13.9400 | 336,800 |
| Aug 5, 2024 | 12.6000 | 13.8900 | 12.6000 | 13.8700 | 13.8700 | 1,078,800 |
| Aug 2, 2024 | 12.4800 | 14.3900 | 12.0000 | 14.1200 | 14.1200 | 2,113,600 |
| Aug 1, 2024 | 16.0800 | 16.6200 | 15.6600 | 16.4600 | 16.4600 | 707,800 |
| Jul 31, 2024 | 15.6200 | 16.6000 | 15.3600 | 16.1600 | 16.1600 | 618,700 |
| Jul 30, 2024 | 15.2600 | 15.8400 | 14.9650 | 15.6400 | 15.6400 | 400,000 |
| Jul 29, 2024 | 15.5000 | 15.9000 | 14.8700 | 15.1900 | 15.1900 | 561,600 |
| Jul 26, 2024 | 15.0000 | 15.5100 | 14.6300 | 15.4300 | 15.4300 | 544,000 |
| Jul 25, 2024 | 14.8000 | 14.9400 | 14.4400 | 14.6900 | 14.6900 | 627,100 |
| Jul 24, 2024 | 15.0200 | 15.4300 | 14.5600 | 14.8200 | 14.8200 | 500,000 |
| Jul 23, 2024 | 14.9600 | 15.5000 | 14.8300 | 15.1900 | 15.1900 | 542,500 |
| Jul 22, 2024 | 14.4700 | 15.2800 | 14.2800 | 15.1500 | 15.1500 | 616,100 |
| Jul 19, 2024 | 14.4400 | 14.5600 | 13.9200 | 14.3100 | 14.3100 | 428,600 |
| Jul 18, 2024 | 14.4600 | 14.8900 | 14.1500 | 14.4500 | 14.4500 | 547,600 |
| Jul 17, 2024 | 14.3400 | 15.0700 | 14.0600 | 14.4300 | 14.4300 | 1,148,800 |
| Jul 16, 2024 | 13.3500 | 15.4000 | 13.3500 | 14.6800 | 14.6800 | 1,217,300 |
| Jul 15, 2024 | 12.2900 | 13.1900 | 12.1900 | 13.1400 | 13.1400 | 573,500 |
| Jul 12, 2024 | 12.4000 | 12.8000 | 11.9500 | 12.3000 | 12.3000 | 861,000 |
| Jul 11, 2024 | 11.8600 | 12.6300 | 11.8200 | 12.5000 | 12.5000 | 664,800 |
| Jul 10, 2024 | 11.5300 | 11.6600 | 11.1600 | 11.6100 | 11.6100 | 338,300 |
| Jul 9, 2024 | 10.9900 | 11.6200 | 10.7200 | 11.5200 | 11.5200 | 496,200 |
| Jul 8, 2024 | 10.7500 | 11.1500 | 10.6450 | 11.0200 | 11.0200 | 565,500 |
| Jul 5, 2024 | 10.6500 | 10.7300 | 10.2900 | 10.6700 | 10.6700 | 383,000 |
| Jul 3, 2024 | 10.3500 | 10.8000 | 10.2600 | 10.6700 | 10.6700 | 286,500 |
| Jul 2, 2024 | 11.1000 | 11.2100 | 10.1500 | 10.4100 | 10.4100 | 714,300 |
| Jul 1, 2024 | 10.7600 | 11.3700 | 10.6000 | 11.1400 | 11.1400 | 708,400 |
| Jun 28, 2024 | 11.2000 | 11.4000 | 10.5500 | 10.8200 | 10.8200 | 2,736,200 |
| Jun 27, 2024 | 11.0600 | 11.4700 | 10.8600 | 11.2100 | 11.2100 | 438,300 |
| Jun 26, 2024 | 11.6900 | 11.6900 | 10.8800 | 11.0600 | 11.0600 | 368,300 |
| Jun 25, 2024 | 11.8100 | 12.2800 | 11.5900 | 11.7300 | 11.7300 | 455,700 |
| Jun 24, 2024 | 11.7100 | 12.0300 | 11.6500 | 11.8800 | 11.8800 | 560,100 |
| Jun 21, 2024 | 11.5100 | 11.7700 | 11.2700 | 11.6300 | 11.6300 | 2,761,500 |
| Jun 20, 2024 | 12.0100 | 12.0100 | 11.3200 | 11.4200 | 11.4200 | 803,200 |
| Jun 18, 2024 | 11.7800 | 12.1600 | 11.5500 | 12.0000 | 12.0000 | 668,300 |
| Jun 17, 2024 | 12.3100 | 12.3900 | 11.6000 | 11.8700 | 11.8700 | 649,900 |
| Jun 14, 2024 | 12.3700 | 12.7800 | 12.1400 | 12.3600 | 12.3600 | 654,000 |
| Jun 13, 2024 | 12.9300 | 13.1400 | 12.4100 | 12.4600 | 12.4600 | 1,213,000 |
| Jun 12, 2024 | 14.0100 | 14.2000 | 12.7200 | 12.8700 | 12.8700 | 1,103,900 |
| Jun 11, 2024 | 13.4200 | 13.7480 | 12.9800 | 13.6200 | 13.6200 | 693,600 |
| Jun 10, 2024 | 12.9500 | 13.6200 | 12.6400 | 13.5600 | 13.5600 | 1,021,200 |
| Jun 7, 2024 | 12.7900 | 13.5000 | 11.8250 | 13.1300 | 13.1300 | 1,389,900 |
| Jun 6, 2024 | 13.5200 | 13.8600 | 12.6200 | 13.2900 | 13.2900 | 1,064,700 |
| Jun 5, 2024 | 13.8700 | 14.4500 | 13.2200 | 13.9200 | 13.9200 | 1,468,600 |
| Jun 4, 2024 | 11.9000 | 15.3560 | 11.7710 | 13.9900 | 13.9900 | 6,219,500 |
| Jun 3, 2024 | 10.6000 | 12.2200 | 10.2700 | 11.7600 | 11.7600 | 4,327,100 |
| May 31, 2024 | 9.6000 | 9.9600 | 9.3400 | 9.6800 | 9.6800 | 992,800 |
| May 30, 2024 | 9.7100 | 9.8500 | 9.3800 | 9.6200 | 9.6200 | 1,327,100 |
| May 29, 2024 | 9.1600 | 9.6600 | 9.0400 | 9.6500 | 9.6500 | 1,091,300 |
| May 28, 2024 | 9.1900 | 9.2800 | 8.8800 | 9.2500 | 9.2500 | 634,800 |
| May 24, 2024 | 8.8200 | 9.0700 | 8.5100 | 9.0600 | 9.0600 | 625,100 |
| May 23, 2024 | 9.2700 | 9.3400 | 8.6000 | 8.7300 | 8.7300 | 626,300 |
| May 22, 2024 | 9.3400 | 9.4600 | 9.1200 | 9.2100 | 9.2100 | 448,100 |
| May 21, 2024 | 9.4700 | 9.5300 | 9.2400 | 9.3600 | 9.3600 | 618,100 |
| May 20, 2024 | 9.7600 | 9.8100 | 9.2600 | 9.5200 | 9.5200 | 516,500 |
Related Tickers
CGEM Cullinan Therapeutics, Inc.
7.71
+2.80%
ORIC ORIC Pharmaceuticals, Inc.
5.14
+8.67%
GBIO Generation Bio Co.
0.4018
+5.38%
PRAX Praxis Precision Medicines, Inc.
37.35
+0.89%
FDMT 4D Molecular Therapeutics, Inc.
3.8000
+10.47%
ERAS Erasca, Inc.
1.2300
-4.28%
DSGN Design Therapeutics, Inc.
3.5300
+0.57%
ITOS iTeos Therapeutics, Inc.
8.41
+7.68%
ZNTL Zentalis Pharmaceuticals, Inc.
1.2500
-0.79%
COGT Cogent Biosciences, Inc.
4.9800
+2.05%