Indicators

Biomea Fusion Inc (NQ: BMEA )

12.24 -0.54 (-4.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	19.00	19.35	17.50	17.50	877,719	-1.01(-5.46%)
Feb 28, 2024	19.12	19.25	18.20	18.51	734,742	-0.34(-1.80%)
Feb 27, 2024	16.73	19.28	16.73	18.85	1,211,506	+2.00(+11.87%)
Feb 26, 2024	16.01	17.15	16.00	16.85	586,097	+0.87(+5.44%)
Feb 23, 2024	16.15	16.32	15.60	15.98	514,844	-0.16(-0.99%)
Feb 22, 2024	15.33	16.36	15.23	16.14	745,343	+0.81(+5.28%)
Feb 21, 2024	16.72	16.84	15.20	15.33	1,144,685	-1.62(-9.56%)
Feb 20, 2024	17.71	17.86	16.86	16.95	634,836	-0.79(-4.45%)
Feb 16, 2024	17.18	17.97	16.80	17.74	907,810	+0.39(+2.25%)
Feb 15, 2024	17.23	17.68	16.88	17.35	548,994	+0.03(+0.17%)
Feb 14, 2024	16.83	17.33	16.62	17.32	537,350	+0.62(+3.71%)
Feb 13, 2024	17.55	17.55	16.41	16.70	912,284	-1.17(-6.55%)
Feb 12, 2024	18.19	18.56	17.61	17.87	594,404	-0.46(-2.51%)
Feb 09, 2024	18.07	18.75	17.81	18.33	599,827	+0.57(+3.21%)
Feb 08, 2024	18.25	18.34	17.56	17.76	556,540	-0.50(-2.74%)
Feb 07, 2024	18.83	18.88	17.33	18.26	1,223,991	-0.41(-2.20%)
Feb 06, 2024	19.78	19.89	18.41	18.67	983,151	+0.07(+0.38%)
Feb 05, 2024	18.26	19.16	18.05	18.60	536,891	+0.13(+0.70%)
Feb 02, 2024	19.39	19.69	17.93	18.47	849,408	-1.03(-5.28%)

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.