Stockscreener 앱 받기
6.10
5.35%
0.31
Olema Pharmaceuticals Inc 주식 (OLMA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $6.21 | $5.69 | $0.5216 | 1,265,055.0 | +5.35% |
| 2024-12-19 | $6.00 | $5.56 | $0.4388 | 1,462,548.0 | -1.03% |
| 2024-12-18 | $6.36 | $5.62 | $0.735 | 1,757,279.0 | -4.72% |
| 2024-12-17 | $6.51 | $6.08 | $0.43 | 1,346,737.0 | -4.66% |
| 2024-12-16 | $6.87 | $6.25 | $0.62 | 1,092,861.0 | -4.59% |
| 2024-12-13 | $6.75 | $6.25 | $0.505 | 1,973,519.0 | +0.45% |
| 2024-12-12 | $8.55 | $6.50 | $2.05 | 2,989,984.0 | -20.10% |
| 2024-12-11 | $9.79 | $8.22 | $1.57 | 2,119,336.0 | -12.76% |
| 2024-12-10 | $9.76 | $8.85 | $0.91 | 1,102,524.0 | +2.12% |
| 2024-12-09 | $10.64 | $9.44 | $1.20 | 626,513.0 | -9.67% |
| 2024-12-06 | $10.93 | $10.24 | $0.69 | 609,074.0 | +1.65% |
| 2024-12-05 | $10.74 | $9.95 | $0.79 | 414,525.0 | +1.88% |
| 2024-12-04 | $10.32 | $9.84 | $0.48 | 633,522.0 | +0.90% |
| 2024-12-03 | $10.22 | $9.88 | $0.34 | 769,465.0 | -2.06% |
| 2024-12-02 | $10.71 | $9.51 | $1.20 | 1,012,264.0 | +0.89% |
| 2024-11-29 | $10.42 | $10.05 | $0.37 | 168,900.0 | +0.00% |
| 2024-11-27 | $10.42 | $9.62 | $0.7961 | 376,349.0 | +4.12% |
| 2024-11-26 | $9.99 | $8.48 | $1.51 | 613,292.0 | +9.09% |
| 2024-11-25 | $9.48 | $8.74 | $0.74 | 961,558.0 | +1.48% |
| 2024-11-22 | $8.90 | $7.91 | $0.99 | 1,204,187.0 | +11.56% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $10.93 | $5.56 | $5.37 | 20,440,261.0 | -39.72% |
| 2024-11 | $13.51 | $7.67 | $5.83 | 11,466,670.0 | -12.23% |
| 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% |
2.88%
2.65%
자본화:
|
볼륨(24시간):