NasdaqGS - Delayed Quote • USD
Olema Pharmaceuticals, Inc. (OLMA)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 4:04 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 31, 2024 | 9.60 | 9.96 | 9.34 | 9.68 | 9.68 | 992,800 |
May 30, 2024 | 9.71 | 9.85 | 9.38 | 9.62 | 9.62 | 1,327,100 |
May 29, 2024 | 9.16 | 9.66 | 9.04 | 9.65 | 9.65 | 1,091,300 |
May 28, 2024 | 9.19 | 9.28 | 8.88 | 9.25 | 9.25 | 634,800 |
May 24, 2024 | 8.82 | 9.07 | 8.51 | 9.06 | 9.06 | 625,100 |
May 23, 2024 | 9.27 | 9.34 | 8.60 | 8.73 | 8.73 | 626,300 |
May 22, 2024 | 9.34 | 9.46 | 9.12 | 9.21 | 9.21 | 448,100 |
May 21, 2024 | 9.47 | 9.53 | 9.24 | 9.36 | 9.36 | 618,100 |
May 20, 2024 | 9.76 | 9.81 | 9.26 | 9.52 | 9.52 | 516,500 |
May 17, 2024 | 9.79 | 10.08 | 9.61 | 9.84 | 9.84 | 548,000 |
May 16, 2024 | 9.92 | 10.23 | 9.44 | 9.66 | 9.66 | 923,000 |
May 15, 2024 | 10.82 | 11.20 | 9.61 | 9.85 | 9.85 | 1,634,200 |
May 14, 2024 | 9.31 | 10.22 | 9.21 | 10.17 | 10.17 | 946,900 |
May 13, 2024 | 9.39 | 9.79 | 9.16 | 9.22 | 9.22 | 669,200 |
May 10, 2024 | 9.89 | 10.02 | 9.16 | 9.32 | 9.32 | 606,700 |
May 9, 2024 | 11.40 | 11.40 | 9.70 | 9.84 | 9.84 | 1,170,900 |
May 8, 2024 | 10.96 | 11.02 | 10.59 | 10.85 | 10.85 | 611,200 |
May 7, 2024 | 10.92 | 11.29 | 10.54 | 11.24 | 11.24 | 670,600 |
May 6, 2024 | 10.83 | 11.01 | 10.53 | 10.90 | 10.90 | 380,100 |
May 3, 2024 | 10.37 | 10.84 | 10.18 | 10.67 | 10.67 | 697,700 |
May 2, 2024 | 10.56 | 10.56 | 9.89 | 10.07 | 10.07 | 968,500 |
May 1, 2024 | 10.15 | 10.78 | 9.93 | 10.40 | 10.40 | 952,700 |
Apr 30, 2024 | 9.86 | 10.32 | 9.20 | 10.17 | 10.17 | 759,800 |
Apr 29, 2024 | 9.99 | 10.32 | 9.91 | 10.16 | 10.16 | 344,100 |
Apr 26, 2024 | 9.87 | 10.09 | 9.51 | 9.95 | 9.95 | 434,300 |
Apr 25, 2024 | 9.87 | 10.05 | 9.46 | 9.83 | 9.83 | 1,281,800 |
Apr 24, 2024 | 10.00 | 10.20 | 9.90 | 10.15 | 10.15 | 546,700 |
Apr 23, 2024 | 9.89 | 10.40 | 9.76 | 10.00 | 10.00 | 575,200 |
Apr 22, 2024 | 10.11 | 10.14 | 9.76 | 9.87 | 9.87 | 806,200 |
Apr 19, 2024 | 9.81 | 10.16 | 9.35 | 9.93 | 9.93 | 741,400 |
Apr 18, 2024 | 10.64 | 10.76 | 9.78 | 9.90 | 9.90 | 764,800 |
Apr 17, 2024 | 10.91 | 11.05 | 10.65 | 10.71 | 10.71 | 513,600 |
Apr 16, 2024 | 10.75 | 10.99 | 10.60 | 10.82 | 10.82 | 320,800 |
Apr 15, 2024 | 10.91 | 11.34 | 10.73 | 10.85 | 10.85 | 676,200 |
Apr 12, 2024 | 11.46 | 11.73 | 10.64 | 10.86 | 10.86 | 681,900 |
Apr 11, 2024 | 11.10 | 11.57 | 10.90 | 11.55 | 11.55 | 643,300 |
Apr 10, 2024 | 11.18 | 11.24 | 10.85 | 10.94 | 10.94 | 721,400 |
Apr 9, 2024 | 11.30 | 11.65 | 11.12 | 11.53 | 11.53 | 693,300 |
Apr 8, 2024 | 10.99 | 11.32 | 10.68 | 11.27 | 11.27 | 613,500 |
Apr 5, 2024 | 10.81 | 11.25 | 10.51 | 10.70 | 10.70 | 772,900 |
Apr 4, 2024 | 11.15 | 11.31 | 10.39 | 10.51 | 10.51 | 562,500 |
Apr 3, 2024 | 10.78 | 11.28 | 10.67 | 11.08 | 11.08 | 472,300 |
Apr 2, 2024 | 11.45 | 11.45 | 10.63 | 10.84 | 10.84 | 1,087,600 |
Apr 1, 2024 | 11.25 | 11.27 | 10.70 | 10.89 | 10.89 | 1,049,700 |
Mar 28, 2024 | 11.21 | 11.50 | 10.79 | 11.32 | 11.32 | 499,200 |
Mar 27, 2024 | 11.01 | 11.45 | 10.88 | 11.20 | 11.20 | 458,300 |
Mar 26, 2024 | 11.13 | 11.42 | 10.90 | 10.95 | 10.95 | 432,200 |
Mar 25, 2024 | 11.19 | 11.36 | 10.78 | 10.97 | 10.97 | 659,900 |
Mar 22, 2024 | 11.38 | 11.54 | 11.15 | 11.23 | 11.23 | 1,128,500 |
Mar 21, 2024 | 11.82 | 11.83 | 11.24 | 11.55 | 11.55 | 881,800 |
Mar 20, 2024 | 11.43 | 11.73 | 11.12 | 11.63 | 11.63 | 1,117,500 |
Mar 19, 2024 | 11.00 | 11.85 | 10.65 | 11.55 | 11.55 | 1,481,300 |
Mar 18, 2024 | 11.54 | 11.68 | 10.95 | 11.08 | 11.08 | 1,607,500 |
Mar 15, 2024 | 12.14 | 12.14 | 11.22 | 11.55 | 11.55 | 5,010,500 |
Mar 14, 2024 | 12.50 | 12.60 | 11.20 | 11.57 | 11.57 | 1,504,700 |
Mar 13, 2024 | 12.19 | 13.59 | 12.19 | 12.50 | 12.50 | 894,500 |
Mar 12, 2024 | 13.02 | 13.35 | 11.70 | 12.14 | 12.14 | 1,204,300 |
Mar 11, 2024 | 13.05 | 13.79 | 12.80 | 13.00 | 13.00 | 990,500 |
Mar 8, 2024 | 14.16 | 14.44 | 12.84 | 13.00 | 13.00 | 564,000 |
Mar 7, 2024 | 14.45 | 14.65 | 13.55 | 14.07 | 14.07 | 483,300 |
Mar 6, 2024 | 13.85 | 14.58 | 13.74 | 14.31 | 14.31 | 725,600 |
Mar 5, 2024 | 14.52 | 14.81 | 13.45 | 13.83 | 13.83 | 447,900 |
Mar 4, 2024 | 15.24 | 15.32 | 14.20 | 14.56 | 14.56 | 508,200 |
Mar 1, 2024 | 12.69 | 15.05 | 12.48 | 14.80 | 14.80 | 1,752,800 |
Feb 29, 2024 | 13.12 | 13.16 | 11.94 | 12.40 | 12.40 | 592,900 |
Feb 28, 2024 | 13.58 | 13.91 | 12.92 | 12.97 | 12.97 | 457,100 |
Feb 27, 2024 | 13.67 | 14.06 | 13.35 | 13.72 | 13.72 | 403,800 |
Feb 26, 2024 | 13.30 | 13.74 | 13.19 | 13.53 | 13.53 | 401,100 |
Feb 23, 2024 | 13.44 | 13.76 | 13.02 | 13.49 | 13.49 | 431,500 |
Feb 22, 2024 | 14.20 | 14.84 | 13.46 | 13.48 | 13.48 | 531,500 |
Feb 21, 2024 | 14.18 | 14.88 | 13.60 | 13.87 | 13.87 | 944,600 |
Feb 20, 2024 | 14.87 | 15.03 | 13.85 | 14.34 | 14.34 | 840,300 |
Feb 16, 2024 | 14.83 | 15.54 | 14.80 | 14.99 | 14.99 | 661,100 |
Feb 15, 2024 | 15.11 | 15.18 | 14.15 | 14.81 | 14.81 | 1,096,000 |
Feb 14, 2024 | 15.97 | 16.08 | 14.92 | 15.05 | 15.05 | 343,000 |
Feb 13, 2024 | 15.68 | 16.77 | 15.27 | 15.47 | 15.47 | 520,700 |
Feb 12, 2024 | 15.51 | 16.70 | 15.49 | 16.62 | 16.62 | 694,600 |
Feb 9, 2024 | 15.25 | 16.13 | 15.01 | 15.59 | 15.59 | 615,200 |
Feb 8, 2024 | 15.32 | 15.49 | 14.96 | 15.25 | 15.25 | 328,100 |
Feb 7, 2024 | 15.45 | 15.56 | 14.93 | 15.36 | 15.36 | 399,900 |
Feb 6, 2024 | 15.08 | 15.85 | 15.00 | 15.49 | 15.49 | 718,700 |
Feb 5, 2024 | 15.28 | 15.30 | 14.74 | 15.05 | 15.05 | 463,600 |
Feb 2, 2024 | 15.22 | 15.50 | 14.69 | 15.23 | 15.23 | 569,200 |
Feb 1, 2024 | 13.00 | 15.82 | 12.95 | 15.25 | 15.25 | 2,693,000 |
Jan 31, 2024 | 12.21 | 13.68 | 12.03 | 13.04 | 13.04 | 982,800 |
Jan 30, 2024 | 12.10 | 12.25 | 11.40 | 12.05 | 12.05 | 549,400 |
Jan 29, 2024 | 11.16 | 11.62 | 10.84 | 11.62 | 11.62 | 306,200 |
Jan 26, 2024 | 11.59 | 11.71 | 10.98 | 11.16 | 11.16 | 755,000 |
Jan 25, 2024 | 11.65 | 11.80 | 11.38 | 11.49 | 11.49 | 545,600 |
Jan 24, 2024 | 11.38 | 11.57 | 11.14 | 11.39 | 11.39 | 666,000 |
Jan 23, 2024 | 11.35 | 11.65 | 10.97 | 11.19 | 11.19 | 598,000 |
Jan 22, 2024 | 11.30 | 11.53 | 11.16 | 11.37 | 11.37 | 886,200 |
Jan 19, 2024 | 11.20 | 11.48 | 11.05 | 11.28 | 11.28 | 491,100 |
Jan 18, 2024 | 11.37 | 11.37 | 10.85 | 11.21 | 11.21 | 296,700 |
Jan 17, 2024 | 11.31 | 11.34 | 10.82 | 11.25 | 11.25 | 431,200 |
Jan 16, 2024 | 11.35 | 11.72 | 11.10 | 11.51 | 11.51 | 288,100 |
Jan 12, 2024 | 11.53 | 11.87 | 11.44 | 11.60 | 11.60 | 306,100 |
Jan 11, 2024 | 11.77 | 11.83 | 11.11 | 11.48 | 11.48 | 440,400 |
Jan 10, 2024 | 11.98 | 12.51 | 11.56 | 11.90 | 11.90 | 503,700 |
Jan 9, 2024 | 11.62 | 12.05 | 10.90 | 11.93 | 11.93 | 1,735,700 |
Jan 8, 2024 | 11.14 | 11.95 | 11.10 | 11.83 | 11.83 | 969,900 |
Jan 5, 2024 | 12.62 | 12.62 | 11.22 | 11.28 | 11.28 | 1,379,300 |
Jan 4, 2024 | 13.68 | 13.79 | 12.46 | 12.48 | 12.48 | 633,700 |
Jan 3, 2024 | 13.61 | 13.98 | 13.23 | 13.44 | 13.44 | 308,300 |
Jan 2, 2024 | 13.98 | 14.56 | 13.38 | 13.73 | 13.73 | 402,700 |
Dec 29, 2023 | 14.44 | 14.62 | 13.15 | 14.03 | 14.03 | 903,000 |
Dec 28, 2023 | 14.53 | 14.80 | 14.27 | 14.49 | 14.49 | 260,700 |
Dec 27, 2023 | 14.80 | 15.44 | 14.31 | 14.55 | 14.55 | 446,500 |
Dec 26, 2023 | 13.73 | 14.77 | 13.73 | 14.60 | 14.60 | 669,500 |
Dec 22, 2023 | 13.41 | 14.27 | 13.38 | 13.78 | 13.78 | 533,800 |
Dec 21, 2023 | 13.50 | 13.68 | 13.18 | 13.41 | 13.41 | 315,700 |
Dec 20, 2023 | 13.51 | 14.31 | 13.25 | 13.28 | 13.28 | 520,000 |
Dec 19, 2023 | 13.67 | 14.04 | 12.91 | 13.52 | 13.52 | 1,571,400 |
Dec 18, 2023 | 12.50 | 13.13 | 12.01 | 13.04 | 13.04 | 2,085,300 |
Dec 15, 2023 | 12.45 | 12.61 | 11.65 | 12.20 | 12.20 | 2,877,500 |
Dec 14, 2023 | 12.78 | 12.92 | 11.77 | 12.32 | 12.32 | 1,465,600 |
Dec 13, 2023 | 12.45 | 12.78 | 11.73 | 12.75 | 12.75 | 832,200 |
Dec 12, 2023 | 11.39 | 12.54 | 11.34 | 12.45 | 12.45 | 957,500 |
Dec 11, 2023 | 12.47 | 12.47 | 11.36 | 11.44 | 11.44 | 894,800 |
Dec 8, 2023 | 11.60 | 12.55 | 11.57 | 12.13 | 12.13 | 922,400 |
Dec 7, 2023 | 11.73 | 12.31 | 11.49 | 11.66 | 11.66 | 1,639,000 |
Dec 6, 2023 | 12.91 | 13.56 | 11.48 | 11.72 | 11.72 | 4,149,500 |
Dec 5, 2023 | 15.24 | 15.40 | 11.40 | 12.91 | 12.91 | 2,616,500 |
Dec 4, 2023 | 14.66 | 15.55 | 14.45 | 15.25 | 15.25 | 577,900 |
Dec 1, 2023 | 13.78 | 14.64 | 13.53 | 14.58 | 14.58 | 1,039,000 |
Nov 30, 2023 | 13.11 | 14.65 | 12.29 | 13.95 | 13.95 | 1,933,400 |
Nov 29, 2023 | 13.84 | 13.98 | 12.91 | 13.18 | 13.18 | 1,246,300 |
Nov 28, 2023 | 13.22 | 13.57 | 12.15 | 13.55 | 13.55 | 1,792,800 |
Nov 27, 2023 | 14.47 | 14.55 | 13.10 | 13.19 | 13.19 | 1,202,100 |
Nov 24, 2023 | 13.64 | 14.15 | 13.64 | 14.00 | 14.00 | 366,500 |
Nov 22, 2023 | 14.26 | 14.30 | 13.62 | 13.75 | 13.75 | 798,700 |
Nov 21, 2023 | 15.95 | 15.95 | 14.17 | 14.20 | 14.20 | 874,800 |
Nov 20, 2023 | 15.99 | 16.37 | 15.51 | 15.95 | 15.95 | 896,300 |
Nov 17, 2023 | 16.90 | 17.10 | 15.79 | 15.91 | 15.91 | 600,600 |
Nov 16, 2023 | 17.02 | 17.02 | 16.01 | 16.78 | 16.78 | 340,200 |
Nov 15, 2023 | 16.07 | 17.23 | 16.07 | 16.82 | 16.82 | 576,900 |
Nov 14, 2023 | 15.20 | 16.27 | 15.12 | 15.88 | 15.88 | 701,900 |
Nov 13, 2023 | 15.74 | 15.74 | 14.61 | 14.75 | 14.75 | 708,600 |
Nov 10, 2023 | 16.51 | 16.69 | 15.35 | 15.83 | 15.83 | 487,400 |
Nov 9, 2023 | 17.10 | 17.39 | 15.95 | 16.15 | 16.15 | 462,600 |
Nov 8, 2023 | 16.82 | 17.79 | 15.50 | 17.14 | 17.14 | 510,000 |
Nov 7, 2023 | 15.07 | 16.80 | 15.07 | 16.62 | 16.62 | 496,600 |
Nov 6, 2023 | 16.87 | 16.90 | 13.56 | 15.05 | 15.05 | 760,600 |
Nov 3, 2023 | 15.96 | 17.61 | 15.96 | 16.59 | 16.59 | 1,106,800 |
Nov 2, 2023 | 15.01 | 15.80 | 14.68 | 15.74 | 15.74 | 401,300 |
Nov 1, 2023 | 13.29 | 15.11 | 13.10 | 14.94 | 14.94 | 490,100 |
Oct 31, 2023 | 13.36 | 13.36 | 11.19 | 13.29 | 13.29 | 424,800 |
Oct 30, 2023 | 13.13 | 13.59 | 12.82 | 13.26 | 13.26 | 267,600 |
Oct 27, 2023 | 13.01 | 13.61 | 12.87 | 13.09 | 13.09 | 449,600 |
Oct 26, 2023 | 12.46 | 13.57 | 12.10 | 12.85 | 12.85 | 688,400 |
Oct 25, 2023 | 11.39 | 12.45 | 11.28 | 12.35 | 12.35 | 244,300 |
Oct 24, 2023 | 11.37 | 11.50 | 10.59 | 11.48 | 11.48 | 322,600 |
Oct 23, 2023 | 11.15 | 11.70 | 10.43 | 10.90 | 10.90 | 782,900 |
Oct 20, 2023 | 10.58 | 10.68 | 10.28 | 10.59 | 10.59 | 275,800 |
Oct 19, 2023 | 10.23 | 10.74 | 9.96 | 10.53 | 10.53 | 296,300 |
Oct 18, 2023 | 10.92 | 10.92 | 10.44 | 10.66 | 10.66 | 303,700 |
Oct 17, 2023 | 10.60 | 11.60 | 10.60 | 10.98 | 10.98 | 433,600 |
Oct 16, 2023 | 12.66 | 12.66 | 10.53 | 10.54 | 10.54 | 515,600 |
Oct 13, 2023 | 11.71 | 12.72 | 11.53 | 12.63 | 12.63 | 281,500 |
Oct 12, 2023 | 12.34 | 12.34 | 11.73 | 11.74 | 11.74 | 245,000 |
Oct 11, 2023 | 12.74 | 13.21 | 11.94 | 12.09 | 12.09 | 240,000 |
Oct 10, 2023 | 13.00 | 13.68 | 12.65 | 12.75 | 12.75 | 238,600 |
Oct 9, 2023 | 12.52 | 13.22 | 12.05 | 12.95 | 12.95 | 276,600 |
Oct 6, 2023 | 12.53 | 12.87 | 12.17 | 12.71 | 12.71 | 215,100 |
Oct 5, 2023 | 11.43 | 12.91 | 11.43 | 12.72 | 12.72 | 439,100 |
Oct 4, 2023 | 11.29 | 11.55 | 10.71 | 11.45 | 11.45 | 249,400 |
Oct 3, 2023 | 11.41 | 11.54 | 11.05 | 11.25 | 11.25 | 289,300 |
Oct 2, 2023 | 12.10 | 12.63 | 11.55 | 11.66 | 11.66 | 378,100 |
Sep 29, 2023 | 13.17 | 13.17 | 11.86 | 12.35 | 12.35 | 462,800 |
Sep 28, 2023 | 13.08 | 13.43 | 12.46 | 12.98 | 12.98 | 556,600 |
Sep 27, 2023 | 12.93 | 13.06 | 12.73 | 12.90 | 12.90 | 562,500 |
Sep 26, 2023 | 12.90 | 13.43 | 12.50 | 12.86 | 12.86 | 241,800 |
Sep 25, 2023 | 12.61 | 13.03 | 12.41 | 12.76 | 12.76 | 378,600 |
Sep 22, 2023 | 12.09 | 12.62 | 12.02 | 12.48 | 12.48 | 217,900 |
Sep 21, 2023 | 11.95 | 12.09 | 11.67 | 12.03 | 12.03 | 180,000 |
Sep 20, 2023 | 12.70 | 13.00 | 12.04 | 12.09 | 12.09 | 247,900 |
Sep 19, 2023 | 12.60 | 12.86 | 12.18 | 12.64 | 12.64 | 208,800 |
Sep 18, 2023 | 12.97 | 13.50 | 12.30 | 12.57 | 12.57 | 274,300 |
Sep 15, 2023 | 12.64 | 13.44 | 12.59 | 12.89 | 12.89 | 1,013,700 |
Sep 14, 2023 | 12.09 | 12.48 | 11.52 | 12.15 | 12.15 | 262,800 |
Sep 13, 2023 | 12.01 | 12.40 | 11.78 | 12.07 | 12.07 | 130,100 |
Sep 12, 2023 | 12.55 | 12.75 | 11.73 | 11.97 | 11.97 | 435,100 |
Sep 11, 2023 | 11.67 | 12.57 | 11.64 | 12.38 | 12.38 | 329,700 |
Sep 8, 2023 | 11.56 | 12.16 | 11.34 | 11.67 | 11.67 | 186,700 |
Sep 7, 2023 | 11.78 | 12.03 | 11.32 | 11.46 | 11.46 | 139,200 |
Sep 6, 2023 | 12.68 | 13.33 | 11.56 | 11.79 | 11.79 | 342,100 |
Sep 5, 2023 | 10.75 | 13.22 | 10.21 | 12.68 | 12.68 | 1,212,400 |
Sep 1, 2023 | 10.20 | 10.79 | 10.17 | 10.61 | 10.61 | 134,000 |
Aug 31, 2023 | 9.34 | 10.55 | 9.22 | 10.15 | 10.15 | 369,800 |
Aug 30, 2023 | 9.84 | 9.87 | 9.27 | 9.33 | 9.33 | 70,300 |
Aug 29, 2023 | 9.26 | 10.04 | 9.21 | 9.86 | 9.86 | 128,000 |
Aug 28, 2023 | 9.45 | 9.47 | 8.96 | 9.25 | 9.25 | 95,000 |
Aug 25, 2023 | 9.36 | 9.42 | 8.86 | 9.40 | 9.40 | 68,400 |
Aug 24, 2023 | 9.72 | 9.72 | 9.31 | 9.35 | 9.35 | 90,400 |
Aug 23, 2023 | 9.58 | 10.01 | 9.58 | 9.74 | 9.74 | 101,400 |
Aug 22, 2023 | 9.34 | 9.76 | 9.32 | 9.51 | 9.51 | 150,400 |
Aug 21, 2023 | 8.66 | 9.55 | 8.58 | 9.34 | 9.34 | 210,500 |
Aug 18, 2023 | 8.75 | 8.89 | 8.50 | 8.72 | 8.72 | 203,600 |
Aug 17, 2023 | 9.44 | 9.61 | 8.73 | 8.78 | 8.78 | 198,400 |
Aug 16, 2023 | 10.81 | 10.81 | 9.47 | 9.52 | 9.52 | 274,300 |
Aug 15, 2023 | 10.31 | 10.85 | 10.19 | 10.81 | 10.81 | 202,300 |
Aug 14, 2023 | 10.45 | 10.52 | 9.90 | 10.33 | 10.33 | 192,600 |
Aug 11, 2023 | 10.09 | 10.80 | 10.05 | 10.48 | 10.48 | 285,400 |
Aug 10, 2023 | 10.72 | 10.80 | 9.67 | 10.12 | 10.12 | 436,300 |
Aug 9, 2023 | 9.59 | 11.15 | 9.59 | 10.60 | 10.60 | 559,100 |
Aug 8, 2023 | 9.10 | 9.93 | 9.08 | 9.46 | 9.46 | 182,700 |
Aug 7, 2023 | 9.36 | 9.36 | 8.95 | 9.19 | 9.19 | 138,400 |
Aug 4, 2023 | 9.37 | 9.58 | 9.09 | 9.36 | 9.36 | 79,100 |
Aug 3, 2023 | 9.71 | 9.72 | 8.90 | 9.26 | 9.26 | 201,200 |
Aug 2, 2023 | 9.00 | 9.94 | 8.74 | 9.72 | 9.72 | 206,900 |
Aug 1, 2023 | 8.62 | 9.10 | 8.47 | 9.08 | 9.08 | 183,900 |
Jul 31, 2023 | 8.38 | 8.66 | 7.78 | 8.65 | 8.65 | 261,600 |
Jul 28, 2023 | 8.47 | 8.66 | 8.40 | 8.42 | 8.42 | 107,500 |
Jul 27, 2023 | 8.80 | 8.92 | 8.26 | 8.39 | 8.39 | 118,900 |
Jul 26, 2023 | 8.71 | 8.80 | 8.50 | 8.78 | 8.78 | 114,200 |
Jul 25, 2023 | 9.03 | 9.04 | 8.58 | 8.72 | 8.72 | 151,000 |
Jul 24, 2023 | 9.25 | 9.25 | 8.98 | 9.05 | 9.05 | 214,600 |
Jul 21, 2023 | 9.28 | 9.50 | 8.90 | 9.25 | 9.25 | 303,200 |
Jul 20, 2023 | 9.11 | 9.25 | 8.76 | 8.94 | 8.94 | 319,900 |
Jul 19, 2023 | 8.84 | 9.19 | 8.84 | 9.14 | 9.14 | 475,100 |
Jul 18, 2023 | 8.44 | 9.06 | 8.37 | 8.89 | 8.89 | 247,800 |
Jul 17, 2023 | 8.24 | 8.60 | 8.04 | 8.41 | 8.41 | 224,000 |
Jul 14, 2023 | 8.70 | 8.82 | 8.07 | 8.19 | 8.19 | 349,400 |
Jul 13, 2023 | 9.00 | 9.24 | 8.65 | 8.72 | 8.72 | 555,800 |
Jul 12, 2023 | 8.82 | 9.03 | 8.52 | 8.94 | 8.94 | 157,100 |
Jul 11, 2023 | 8.75 | 8.75 | 8.38 | 8.61 | 8.61 | 295,400 |
Jul 10, 2023 | 8.74 | 9.02 | 8.54 | 8.77 | 8.77 | 185,900 |
Jul 7, 2023 | 9.03 | 9.35 | 8.70 | 8.77 | 8.77 | 499,900 |
Jul 6, 2023 | 8.90 | 9.10 | 8.35 | 9.03 | 9.03 | 517,000 |
Jul 5, 2023 | 8.75 | 9.27 | 8.75 | 9.03 | 9.03 | 266,000 |
Jul 3, 2023 | 8.84 | 9.16 | 8.67 | 8.76 | 8.76 | 129,200 |
Jun 30, 2023 | 8.82 | 9.15 | 8.60 | 9.03 | 9.03 | 856,100 |
Jun 29, 2023 | 9.50 | 9.69 | 8.55 | 8.81 | 8.81 | 795,900 |
Jun 28, 2023 | 9.15 | 9.71 | 8.98 | 9.65 | 9.65 | 691,700 |
Jun 27, 2023 | 8.04 | 9.29 | 7.93 | 9.13 | 9.13 | 503,500 |
Jun 26, 2023 | 7.85 | 8.43 | 7.85 | 8.13 | 8.13 | 420,300 |
Jun 23, 2023 | 8.24 | 8.49 | 7.68 | 7.87 | 7.87 | 3,954,400 |
Jun 22, 2023 | 8.34 | 8.69 | 8.10 | 8.32 | 8.32 | 295,600 |
Jun 21, 2023 | 8.49 | 8.63 | 8.02 | 8.40 | 8.40 | 315,400 |
Jun 20, 2023 | 7.87 | 9.01 | 7.87 | 8.51 | 8.51 | 689,700 |
Jun 16, 2023 | 9.19 | 9.22 | 7.37 | 7.84 | 7.84 | 648,000 |
Jun 15, 2023 | 8.93 | 9.40 | 8.69 | 9.08 | 9.08 | 570,200 |
Jun 14, 2023 | 9.25 | 9.47 | 8.90 | 8.93 | 8.93 | 446,900 |
Jun 13, 2023 | 8.76 | 9.60 | 8.76 | 9.22 | 9.22 | 632,100 |
Jun 12, 2023 | 8.04 | 9.87 | 8.00 | 8.75 | 8.75 | 892,300 |
Jun 9, 2023 | 6.63 | 8.05 | 6.63 | 7.82 | 7.82 | 773,200 |
Jun 8, 2023 | 6.04 | 6.68 | 6.03 | 6.55 | 6.55 | 201,200 |
Jun 7, 2023 | 6.40 | 6.40 | 6.01 | 6.05 | 6.05 | 91,600 |
Jun 6, 2023 | 5.95 | 6.42 | 5.72 | 6.31 | 6.31 | 140,900 |
Jun 5, 2023 | 5.67 | 6.24 | 5.64 | 5.95 | 5.95 | 134,800 |
Jun 2, 2023 | 5.82 | 5.85 | 5.54 | 5.67 | 5.67 | 112,100 |
Jun 1, 2023 | 5.18 | 5.83 | 5.18 | 5.75 | 5.75 | 183,300 |
Related Tickers
MLYS Mineralys Therapeutics, Inc.
12.77
+2.82%
PRAX Praxis Precision Medicines, Inc.
47.46
+4.35%
PEPG PepGen Inc.
16.33
-0.12%
ZNTL Zentalis Pharmaceuticals, Inc.
11.88
-0.75%
PHVS Pharvaris N.V.
18.96
+0.32%
BCYC Bicycle Therapeutics plc
22.19
+1.23%
IRON Disc Medicine, Inc.
33.95
-1.96%
ORIC ORIC Pharmaceuticals, Inc.
8.99
+0.67%
ARVN Arvinas, Inc.
33.14
+2.79%
INZY Inozyme Pharma, Inc.
4.8200
+2.77%