Italia markets close in 7 hours 25 minutes

Olema Pharmaceuticals, Inc. (OLMA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
10,15+0,15 (+1,50%)
Alla chiusura: 04:00PM EDT
10,15 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202410,0010,209,9010,1510,15546.700
23 apr 20249,8910,409,7610,0010,00575.200
22 apr 202410,1110,149,769,879,87806.200
19 apr 20249,8110,169,359,939,93741.400
18 apr 202410,6410,769,789,909,90764.800
17 apr 202410,9111,0510,6510,7110,71513.600
16 apr 202410,7510,9910,6010,8210,82320.800
15 apr 202410,9111,3410,7310,8510,85676.200
12 apr 202411,4611,7310,6410,8610,86681.900
11 apr 202411,1011,5710,9011,5511,55643.300
10 apr 202411,1811,2410,8510,9410,94721.400
09 apr 202411,3011,6511,1211,5311,53693.300
08 apr 202410,9911,3210,6811,2711,27613.500
05 apr 202410,8111,2510,5110,7010,70772.900
04 apr 202411,1511,3110,3910,5110,51562.500
03 apr 202410,7811,2810,6711,0811,08472.300
02 apr 202411,4511,4510,6310,8410,841.087.600
01 apr 202411,2511,2710,7010,8910,891.049.700
28 mar 202411,2111,5010,7911,3211,32499.200
27 mar 202411,0111,4510,8811,2011,20458.300
26 mar 202411,1311,4210,9010,9510,95432.200
25 mar 202411,1911,3610,7810,9710,97659.900
22 mar 202411,3811,5411,1511,2311,231.128.500
21 mar 202411,8211,8311,2411,5511,55881.800
20 mar 202411,4311,7311,1211,6311,631.117.500
19 mar 202411,0011,8510,6511,5511,551.481.300
18 mar 202411,5411,6810,9511,0811,081.607.500
15 mar 202412,1412,1411,2211,5511,555.010.500
14 mar 202412,5012,6011,2011,5711,571.504.700
13 mar 202412,1913,5912,1912,5012,50894.500
12 mar 202413,0213,3511,7012,1412,141.204.300
11 mar 202413,0513,7912,8013,0013,00990.500
08 mar 202414,1614,4412,8413,0013,00564.000
07 mar 202414,4514,6513,5514,0714,07483.300
06 mar 202413,8514,5813,7414,3114,31725.600
05 mar 202414,5214,8113,4513,8313,83447.900
04 mar 202415,2415,3214,2014,5614,56508.200
01 mar 202412,6915,0512,4814,8014,801.752.800
29 feb 202413,1213,1611,9412,4012,40592.900
28 feb 202413,5813,9112,9212,9712,97457.100
27 feb 202413,6714,0613,3513,7213,72403.800
26 feb 202413,3013,7413,1913,5313,53401.100
23 feb 202413,4413,7613,0213,4913,49431.500
22 feb 202414,2014,8413,4613,4813,48531.500
21 feb 202414,1814,8813,6013,8713,87944.600
20 feb 202414,8715,0313,8514,3414,34840.300
16 feb 202414,8315,5414,8014,9914,99661.100
15 feb 202415,1115,1814,1514,8114,811.096.000
14 feb 202415,9716,0814,9215,0515,05343.000
13 feb 202415,6816,7715,2715,4715,47520.700
12 feb 202415,5116,7015,4916,6216,62694.600
09 feb 202415,2516,1315,0115,5915,59615.200
08 feb 202415,3215,4914,9615,2515,25328.100
07 feb 202415,4515,5614,9315,3615,36399.900
06 feb 202415,0815,8515,0015,4915,49718.700
05 feb 202415,2815,3014,7415,0515,05463.600
02 feb 202415,2215,5014,6915,2315,23569.200
01 feb 202413,0015,8212,9515,2515,252.693.000
31 gen 202412,2113,6812,0313,0413,04982.800
30 gen 202412,1012,2511,4012,0512,05549.400
29 gen 202411,1611,6210,8411,6211,62306.200
26 gen 202411,5911,7110,9811,1611,16755.000
25 gen 202411,6511,8011,3811,4911,49545.600
24 gen 202411,3811,5711,1411,3911,39666.000
23 gen 202411,3511,6510,9711,1911,19598.000
22 gen 202411,3011,5311,1611,3711,37886.200
19 gen 202411,2011,4811,0511,2811,28491.100
18 gen 202411,3711,3710,8511,2111,21296.700
17 gen 202411,3111,3410,8211,2511,25431.200
16 gen 202411,3511,7211,1011,5111,51288.100
12 gen 202411,5311,8711,4411,6011,60306.100
11 gen 202411,7711,8311,1111,4811,48440.400
10 gen 202411,9812,5111,5611,9011,90503.700
09 gen 202411,6212,0510,9011,9311,931.735.700
08 gen 202411,1411,9511,1011,8311,83969.900
05 gen 202412,6212,6211,2211,2811,281.379.300
04 gen 202413,6813,7912,4612,4812,48633.700
03 gen 202413,6113,9813,2313,4413,44308.300
02 gen 202413,9814,5613,3813,7313,73402.700
29 dic 202314,4414,6213,1514,0314,03903.000
28 dic 202314,5314,8014,2714,4914,49260.700
27 dic 202314,8015,4414,3114,5514,55446.500
26 dic 202313,7314,7713,7314,6014,60669.500
22 dic 202313,4114,2713,3813,7813,78533.800
21 dic 202313,5013,6813,1813,4113,41315.700
20 dic 202313,5114,3113,2513,2813,28520.000
19 dic 202313,6714,0412,9113,5213,521.571.400
18 dic 202312,5013,1312,0113,0413,042.085.300
15 dic 202312,4512,6111,6512,2012,202.877.500
14 dic 202312,7812,9211,7712,3212,321.465.600
13 dic 202312,4512,7811,7312,7512,75832.200
12 dic 202311,3912,5411,3412,4512,45957.500
11 dic 202312,4712,4711,3611,4411,44894.800
08 dic 202311,6012,5511,5712,1312,13922.400
07 dic 202311,7312,3111,4911,6611,661.639.000
06 dic 202312,9113,5611,4811,7211,724.149.500
05 dic 202315,2415,4011,4012,9112,912.616.500
04 dic 202314,6615,5514,4515,2515,25577.900
01 dic 202313,7814,6413,5314,5814,581.039.000
30 nov 202313,1114,6512,2913,9513,951.933.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...