Olema Pharmaceuticals Inc. Common Stockのデータ

Olema Pharmaceuticals Inc. Common Stockの基本情報

名前 Olema Pharmaceuticals Inc. Common Stock
ティッカー OLMA
国 United States
上場年 2020.0
セクター Health Care

Olema Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 50.65 46.87 48.05 48.55 60700.0 48.55
2021-02-12 53.4 47.42 51.58 47.6 95800.0 47.6
2021-02-11 54.88 49.87 50.33 52.76 78200.0 52.76
2021-02-10 53.08 48.84 49.7 51.46 53100.0 51.46
2021-02-09 51.82 48.99 49.77 49.7 54900.0 49.7
2021-02-08 50.74 47.76 47.76 49.95 135100.0 49.95
2021-02-05 48.98 41.95 42.41 47.4 152200.0 47.4
2021-02-04 43.49 41.63 43.08 42.0 77300.0 42.0
2021-02-03 43.66 42.0 43.64 42.74 63900.0 42.74
2021-02-02 43.86 41.82 42.42 43.0 53900.0 43.0
2021-02-01 43.12 40.87 42.45 41.76 68400.0 41.76
2021-01-29 43.83 41.12 42.49 42.45 43900.0 42.45
2021-01-28 45.95 42.02 45.85 42.09 55900.0 42.09
2021-01-27 49.37 44.31 47.95 46.06 80800.0 46.06
2021-01-26 52.24 46.85 46.85 48.73 104300.0 48.73
2021-01-25 47.49 44.34 46.32 46.36 43100.0 46.36
2021-01-22 45.84 40.84 43.0 44.95 93600.0 44.95
2021-01-21 42.77 40.1 41.86 42.63 68600.0 42.63
2021-01-20 43.2 41.39 43.2 41.86 98100.0 41.86
2021-01-19 43.42 41.8 42.25 42.97 63600.0 42.97
2021-01-15 43.08 40.82 41.46 41.79 90100.0 41.79
2021-01-14 42.89 40.81 42.56 41.37 102900.0 41.37
2021-01-13 42.58 41.03 41.71 42.1 109600.0 42.1
2021-01-12 42.0 40.94 41.38 42.0 122400.0 42.0
2021-01-11 42.58 40.7 42.16 41.39 78500.0 41.39
2021-01-08 43.29 42.12 42.75 42.21 55500.0 42.21
2021-01-07 43.98 42.69 43.47 42.77 113100.0 42.77
2021-01-06 43.47 42.0 42.3 43.12 87100.0 43.12
2021-01-05 45.82 42.08 45.04 42.32 71700.0 42.32
2021-01-04 49.06 45.02 48.46 45.68 36300.0 45.68
2020-12-31 50.77 47.37 49.22 48.08 73800.0 48.08
2020-12-30 50.09 46.53 46.75 48.76 103600.0 48.76
2020-12-29 49.72 45.77 49.0 46.76 31700.0 46.76
2020-12-28 51.13 48.2 50.82 48.74 37000.0 48.74
2020-12-24 51.7 49.01 49.7 51.5 38400.0 51.5
2020-12-23 50.98 44.86 46.0 49.75 101500.0 49.75
2020-12-22 46.38 41.91 43.0 46.24 127200.0 46.24
2020-12-21 46.98 42.0 44.46 43.0 113900.0 43.0
2020-12-18 45.45 39.97 40.09 44.0 304200.0 44.0
2020-12-17 41.92 35.73 37.0 40.07 95100.0 40.07
2020-12-16 39.38 36.8 39.38 37.09 81400.0 37.09
2020-12-15 40.05 38.6 40.0 39.26 69100.0 39.26
2020-12-14 45.68 39.76 45.55 40.2 112000.0 40.2
2020-12-11 45.8 43.21 45.8 43.28 32500.0 43.28
2020-12-10 45.93 42.78 44.12 45.73 81700.0 45.73
2020-12-09 44.57 42.13 42.5 43.72 63200.0 43.72
2020-12-08 46.0 42.3 45.0 42.87 114100.0 42.87
2020-12-07 50.0 44.0 48.73 44.93 166000.0 44.93
2020-12-04 52.6 48.24 51.18 49.0 224600.0 49.0
2020-12-03 56.5 49.62 53.83 50.83 310800.0 50.83
2020-12-02 60.27 53.24 53.68 53.39 145000.0 53.39
2020-12-01 55.93 50.0 51.21 54.5 157800.0 54.5
2020-11-30 52.01 49.21 50.25 51.0 114600.0 51.0
2020-11-27 51.35 48.01 48.81 49.8 67400.0 49.8
2020-11-25 51.5 44.0 46.2 49.5 980200.0 49.5
2020-11-24 56.1 46.02 53.34 47.11 538600.0 47.11
2020-11-23 56.43 46.0 48.0 52.78 577700.0 52.78
2020-11-20 49.05 41.05 47.0 48.9 499700.0 48.9
2020-11-19 49.03 40.0 45.0 49.0 1525100.0 49.0