Stockscreener 앱 받기
8.63
5.89%
-0.54
시간 외 거래:
8.63
Olema Pharmaceuticals Inc 주식 (OLMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $9.48 | $8.21 | $1.27 | 682,214.0 | -5.89% |
| 2024-11-15 | $10.19 | $9.11 | $1.08 | 591,007.0 | -9.21% |
| 2024-11-14 | $12.26 | $10.10 | $2.16 | 614,907.0 | -12.02% |
| 2024-11-13 | $12.70 | $11.47 | $1.23 | 590,898.0 | -0.52% |
| 2024-11-12 | $12.78 | $11.46 | $1.32 | 640,921.0 | -9.28% |
| 2024-11-11 | $13.06 | $12.47 | $0.59 | 609,961.0 | +2.58% |
| 2024-11-08 | $12.43 | $11.93 | $0.50 | 344,402.0 | +0.00% |
| 2024-11-07 | $12.77 | $12.24 | $0.53 | 249,879.0 | -0.96% |
| 2024-11-06 | $13.51 | $12.24 | $1.27 | 635,292.0 | +3.81% |
| 2024-11-05 | $12.09 | $11.68 | $0.41 | 263,380.0 | +1.69% |
| 2024-11-04 | $12.18 | $11.18 | $0.9999 | 489,161.0 | +2.07% |
| 2024-11-01 | $11.94 | $11.51 | $0.43 | 281,945.0 | +0.78% |
| 2024-10-31 | $11.63 | $11.33 | $0.305 | 300,428.0 | -0.86% |
| 2024-10-30 | $12.06 | $11.62 | $0.4358 | 182,369.0 | -1.94% |
| 2024-10-29 | $12.03 | $11.66 | $0.37 | 240,371.0 | +0.42% |
| 2024-10-28 | $12.28 | $11.66 | $0.62 | 534,335.0 | +2.25% |
| 2024-10-25 | $12.21 | $11.53 | $0.68 | 285,184.0 | -1.45% |
| 2024-10-24 | $11.93 | $11.45 | $0.48 | 238,885.0 | -1.60% |
| 2024-10-23 | $12.82 | $11.91 | $0.91 | 568,822.0 | -4.41% |
| 2024-10-22 | $12.48 | $11.85 | $0.63 | 233,989.0 | +3.23% |
Olema Pharmaceuticals Inc 주식 (OLMA) 연도별 가격 이력
이 심층 분석에서는 Olema Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OLMA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Olema Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Olema Pharmaceuticals Inc 주식 (OLMA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $13.51 | $8.21 | $5.30 | 6,676,181.0 | -25.15% |
| 2024-10 | $12.82 | $10.98 | $1.84 | 7,706,740.0 | -3.43% |
| 2024-09 | $13.93 | $10.91 | $3.02 | 11,137,228.0 | +1.19% |
| 2024-08 | $16.62 | $11.26 | $5.36 | 14,211,560.0 | -26.98% |
| 2024-07 | $16.60 | $10.15 | $6.45 | 12,976,590.0 | +49.35% |
| 2024-06 | $15.36 | $10.27 | $5.09 | 28,351,271.0 | +11.78% |
| 2024-05 | $11.40 | $8.51 | $2.89 | 17,507,260.0 | -4.82% |
| 2024-04 | $11.73 | $9.21 | $2.53 | 14,529,042.0 | -10.16% |
| 2024-03 | $15.32 | $10.65 | $4.67 | 21,865,874.0 | -8.71% |
| 2024-02 | $16.77 | $11.94 | $4.83 | 13,621,664.0 | -4.91% |
| 2024-01 | $14.56 | $10.82 | $3.74 | 13,243,934.0 | -7.06% |
Olema Pharmaceuticals Inc 주식 (OLMA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.55 | $11.34 | $4.21 | 25,174,697.0 | +0.57% |
| 2023-11 | $17.79 | $12.15 | $5.64 | 16,740,871.0 | +4.97% |
| 2023-10 | $13.68 | $9.96 | $3.72 | 7,855,649.0 | +7.61% |
| 2023-09 | $13.50 | $10.17 | $3.33 | 7,514,590.0 | +21.67% |
| 2023-08 | $11.15 | $8.47 | $2.68 | 4,627,165.0 | +17.34% |
| 2023-07 | $9.50 | $7.78 | $1.72 | 5,493,019.0 | -4.21% |
| 2023-06 | $9.87 | $5.18 | $4.69 | 12,951,512.0 | +74.66% |
| 2023-05 | $7.45 | $4.60 | $2.85 | 4,540,239.0 | +7.93% |
| 2023-04 | $4.93 | $3.00 | $1.93 | 4,350,148.0 | +38.04% |
| 2023-03 | $4.33 | $3.03 | $1.30 | 2,692,453.0 | -15.37% |
| 2023-02 | $5.11 | $3.82 | $1.29 | 2,548,597.0 | -15.11% |
| 2023-01 | $5.14 | $2.45 | $2.69 | 4,338,191.0 | +97.14% |
Olema Pharmaceuticals Inc 주식 (OLMA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.98 | $2.19 | $0.795 | 2,506,387.0 | -14.63% |
| 2022-11 | $3.91 | $2.30 | $1.61 | 2,486,774.0 | -23.67% |
| 2022-10 | $4.11 | $2.65 | $1.46 | 3,506,170.0 | +36.23% |
| 2022-09 | $4.49 | $2.72 | $1.77 | 4,041,726.0 | -30.13% |
| 2022-08 | $6.08 | $3.75 | $2.33 | 5,713,769.0 | -21.31% |
| 2022-07 | $5.87 | $3.99 | $1.88 | 11,737,150.0 | +23.34% |
| 2022-06 | $4.74 | $2.71 | $2.03 | 12,905,131.0 | +42.31% |
| 2022-05 | $3.02 | $2.00 | $1.02 | 9,366,910.0 | +12.16% |
| 2022-04 | $4.48 | $2.53 | $1.95 | 7,113,778.0 | -40.14% |
| 2022-03 | $5.61 | $3.72 | $1.89 | 9,242,510.0 | -8.97% |
| 2022-02 | $7.41 | $3.90 | $3.51 | 8,926,823.0 | -27.22% |
| 2022-01 | $9.68 | $5.40 | $4.28 | 8,720,152.0 | -31.30% |
3.66%
1.11%
자본화:
|
볼륨(24시간):