Skip to main content

Biomea Fusion Inc (NQ: BMEA )

5.460 UNCHANGED
Streaming Delayed Price Updated: 1:51 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 5.090 5.490 5.040 5.460 353,871 +0.42(+8.33%)
Jul 19, 2024 5.170 5.230 5.000 5.040 232,911 -0.12(-2.33%)
Jul 18, 2024 5.300 5.430 5.050 5.160 432,508 -0.16(-3.01%)
Jul 17, 2024 5.510 5.830 5.180 5.320 701,508 -0.28(-5.00%)
Jul 16, 2024 5.410 5.650 5.310 5.600 551,782 +0.24(+4.48%)
Jul 15, 2024 5.370 5.490 5.220 5.360 735,874 +0.07(+1.32%)
Jul 12, 2024 5.100 5.380 5.055 5.290 693,205 +0.33(+6.65%)
Jul 11, 2024 4.810 5.090 4.800 4.960 642,112 +0.21(+4.42%)
Jul 10, 2024 4.730 4.860 4.720 4.750 340,606 +0.05(+1.06%)
Jul 09, 2024 4.820 4.860 4.610 4.700 475,875 -0.10(-2.08%)
Jul 08, 2024 4.250 4.820 4.240 4.800 752,491 +0.57(+13.48%)
Jul 05, 2024 4.390 4.440 4.150 4.230 909,629 -0.12(-2.76%)
Jul 03, 2024 4.440 4.550 4.290 4.350 401,838 -0.08(-1.81%)
Jul 02, 2024 4.410 4.681 4.350 4.430 703,020 +0.01(+0.23%)
Jul 01, 2024 4.460 4.740 4.385 4.420 1,121,322 -0.08(-1.78%)
Jun 28, 2024 4.530 4.709 4.420 4.500 1,985,656 -0.03(-0.66%)
Jun 27, 2024 4.500 4.650 4.400 4.530 783,501 +0.08(+1.80%)
Jun 26, 2024 5.080 5.170 4.360 4.450 1,423,991 -0.76(-14.59%)
Jun 25, 2024 5.580 5.580 5.170 5.210 691,842 -0.34(-6.13%)
Jun 24, 2024 5.300 5.830 5.290 5.550 1,371,763 +0.29(+5.51%)
Jun 21, 2024 5.150 5.500 5.080 5.260 6,842,347 +0.07(+1.35%)
Jun 20, 2024 4.860 5.210 4.690 5.190 1,622,032 +0.34(+7.01%)
Jun 18, 2024 5.070 5.080 4.742 4.850 1,549,720 -0.24(-4.72%)
Jun 17, 2024 5.610 5.610 4.670 5.090 2,134,484 -0.55(-9.75%)
Jun 14, 2024 5.700 6.104 5.570 5.640 2,267,888 -0.17(-2.93%)
Jun 13, 2024 4.950 6.086 4.890 5.810 5,409,359 +1.18(+25.49%)
Jun 12, 2024 4.590 4.850 4.430 4.630 2,268,491 +0.20(+4.51%)
Jun 11, 2024 4.190 4.620 4.080 4.430 2,639,606 +0.12(+2.78%)
Jun 10, 2024 4.200 4.519 3.825 4.310 5,331,456 +0.17(+4.11%)
Jun 07, 2024 3.880 4.350 3.610 4.140 11,882,763 -7.13(-63.27%)
Jun 06, 2024 11.80 11.86 11.20 11.27 1,173,539 -0.57(-4.81%)
Jun 05, 2024 11.06 11.94 10.67 11.84 687,035 +0.89(+8.13%)
Jun 04, 2024 10.88 11.09 10.54 10.95 681,246 +0.00(+0.00%)
Jun 03, 2024 10.85 11.34 10.61 10.95 862,874 +0.43(+4.09%)
May 31, 2024 10.64 10.83 10.38 10.52 852,739 +0.06(+0.57%)
May 30, 2024 10.96 11.18 10.15 10.46 1,003,465 -0.43(-3.95%)
May 29, 2024 11.34 11.60 10.60 10.89 1,093,531 -0.76(-6.52%)
May 28, 2024 11.27 11.88 11.13 11.65 731,482 +0.65(+5.91%)
May 24, 2024 11.13 11.61 10.73 11.00 1,054,675 -0.13(-1.17%)
May 23, 2024 11.61 11.62 11.06 11.13 964,595 -0.37(-3.22%)
May 22, 2024 11.63 11.86 11.29 11.50 645,295 -0.08(-0.69%)
May 21, 2024 12.48 12.59 11.47 11.58 638,401 -1.04(-8.24%)
May 20, 2024 12.24 12.70 12.00 12.62 448,172 +0.38(+3.10%)
May 17, 2024 12.85 12.85 12.17 12.24 537,182 -0.54(-4.23%)
May 16, 2024 13.24 13.43 12.68 12.78 518,821 -0.46(-3.47%)
May 15, 2024 12.59 13.33 12.52 13.24 929,592 +0.87(+7.03%)
May 14, 2024 11.70 12.85 11.70 12.37 855,252 +0.92(+8.03%)
May 13, 2024 10.80 11.47 10.66 11.45 517,867 +0.80(+7.51%)
May 10, 2024 11.59 11.79 10.61 10.65 540,330 -0.79(-6.91%)
May 09, 2024 11.15 11.59 11.00 11.44 596,100 +0.37(+3.34%)
May 08, 2024 11.76 12.01 10.88 11.07 667,374 -0.93(-7.75%)
May 07, 2024 12.25 12.45 11.77 12.00 449,904 -0.26(-2.12%)
May 06, 2024 12.62 12.69 11.95 12.26 498,252 -0.09(-0.73%)
May 03, 2024 12.83 13.11 12.18 12.35 684,705 +0.42(+3.52%)
May 02, 2024 11.53 12.07 11.37 11.93 762,762 +0.36(+3.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.