Indicators

Biomea Fusion Inc (NQ: BMEA )

11.50 -0.08 (-0.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	6.780			7.160	61,141	+0.31(+4.53%)
Jan 28, 2022	6.630	6.895	6.310	6.850	68,366	+0.22(+3.32%)
Jan 27, 2022	6.680	6.800	6.550	6.630	200,078	-0.03(-0.45%)
Jan 26, 2022	7.340	7.810	6.550	6.660	100,124	-0.62(-8.52%)
Jan 25, 2022	7.010	7.710	7.000	7.280	207,091	+0.08(+1.11%)
Jan 24, 2022	6.880	7.270	6.610	7.200	748,328	+0.10(+1.41%)
Jan 21, 2022	7.100	7.380	6.890	7.100	260,811	-0.27(-3.66%)
Jan 20, 2022	7.320	7.650	7.250	7.370	151,585	+0.06(+0.82%)
Jan 19, 2022	7.660	7.807	7.150	7.310	165,938	-0.07(-0.95%)
Jan 18, 2022	9.985	9.985	7.140	7.380	220,210	-1.65(-18.27%)
Jan 14, 2022				9.030	0	+0.75(+9.06%)
Jan 13, 2022	8.140	8.390	8.050	8.280	108,038	+0.19(+2.35%)
Jan 12, 2022	7.970	8.300	7.645	8.090	232,944	+0.41(+5.34%)
Jan 11, 2022	7.540	7.790	7.200	7.680	46,066	+0.17(+2.26%)
Jan 10, 2022	7.700	7.700	7.193	7.510	162,798	-0.26(-3.35%)
Jan 07, 2022	7.950	8.380	7.640	7.770	154,529	-0.12(-1.52%)
Jan 06, 2022	7.920	8.160	7.058	7.890	364,685	+0.42(+5.62%)
Jan 05, 2022	9.030	9.465	7.410	7.470	191,253	-1.41(-15.88%)
Jan 04, 2022	8.890	9.192	8.600	8.880	234,825	+0.40(+4.72%)

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.