Mercados españoles cerrados en 6 hrs 57 min

Olema Pharmaceuticals, Inc. (OLMA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,73-0,15 (-1,26%)
Al cierre: 04:00PM EDT
11,98 +0,25 (+2,13%)
Después del cierre: 07:46PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202411,8112,2811,5911,7311,73455.700
24 jun 202411,7112,0311,6511,8811,88560.100
21 jun 202411,5111,7711,2711,6311,632.761.500
20 jun 202412,0112,0111,3211,4211,42803.200
18 jun 202411,7812,1611,5512,0012,00668.300
17 jun 202412,3112,3911,6011,8711,87649.900
14 jun 202412,3712,7812,1412,3612,36654.000
13 jun 202412,9313,1412,4112,4612,461.213.000
12 jun 202414,0114,2012,7212,8712,871.103.900
11 jun 202413,4213,7512,9813,6213,62693.600
10 jun 202412,9513,6212,6413,5613,561.021.200
07 jun 202412,7913,5011,8213,1313,131.389.900
06 jun 202413,5213,8612,6213,2913,291.064.700
05 jun 202413,8714,4513,2213,9213,921.468.600
04 jun 202411,9015,3611,7713,9913,996.219.500
03 jun 202410,6012,2210,2711,7611,764.327.100
31 may 20249,609,969,349,689,68992.800
30 may 20249,719,859,389,629,621.327.100
29 may 20249,169,669,049,659,651.091.300
28 may 20249,199,288,889,259,25634.800
24 may 20248,829,078,519,069,06625.100
23 may 20249,279,348,608,738,73626.300
22 may 20249,349,469,129,219,21448.100
21 may 20249,479,539,249,369,36618.100
20 may 20249,769,819,269,529,52516.500
17 may 20249,7910,089,619,849,84548.000
16 may 20249,9210,239,449,669,66923.000
15 may 202410,8211,209,619,859,851.634.200
14 may 20249,3110,229,2110,1710,17946.900
13 may 20249,399,799,169,229,22669.200
10 may 20249,8910,029,169,329,32606.700
09 may 202411,4011,409,709,849,841.170.900
08 may 202410,9611,0210,5910,8510,85611.200
07 may 202410,9211,2910,5411,2411,24670.600
06 may 202410,8311,0110,5310,9010,90380.100
03 may 202410,3710,8410,1810,6710,67697.700
02 may 202410,5610,569,8910,0710,07968.500
01 may 202410,1510,789,9310,4010,40952.700
30 abr 20249,8610,329,2010,1710,17759.800
29 abr 20249,9910,329,9110,1610,16344.100
26 abr 20249,8710,099,519,959,95434.300
25 abr 20249,8710,059,469,839,831.281.800
24 abr 202410,0010,209,9010,1510,15546.700
23 abr 20249,8910,409,7610,0010,00575.200
22 abr 202410,1110,149,769,879,87806.200
19 abr 20249,8110,169,359,939,93741.400
18 abr 202410,6410,769,789,909,90764.800
17 abr 202410,9111,0510,6510,7110,71513.600
16 abr 202410,7510,9910,6010,8210,82320.800
15 abr 202410,9111,3410,7310,8510,85676.200
12 abr 202411,4611,7310,6410,8610,86681.900
11 abr 202411,1011,5710,9011,5511,55643.300
10 abr 202411,1811,2410,8510,9410,94721.400
09 abr 202411,3011,6511,1211,5311,53693.300
08 abr 202410,9911,3210,6811,2711,27613.500
05 abr 202410,8111,2510,5110,7010,70772.900
04 abr 202411,1511,3110,3910,5110,51562.500
03 abr 202410,7811,2810,6711,0811,08472.300
02 abr 202411,4511,4510,6310,8410,841.087.600
01 abr 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...