Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biomea Fusion Inc (NQ: BMEA )

11.16 -0.34 (-2.96%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 13.76 15.20 12.57 15.07 3,374,788 +2.32(+18.20%)
Nov 29, 2023 12.12 15.29 11.68 12.75 5,432,673 +2.81(+28.27%)
Nov 28, 2023 9.910 10.03 9.545 9.940 258,927 -0.03(-0.30%)
Nov 27, 2023 10.37 10.45 9.820 9.970 379,558 -0.51(-4.87%)
Nov 24, 2023 9.990 10.50 9.960 10.48 149,976 +0.45(+4.49%)
Nov 22, 2023 9.960 10.31 9.760 10.03 324,443 +0.09(+0.91%)
Nov 21, 2023 10.14 10.22 9.645 9.940 324,444 -0.38(-3.68%)
Nov 20, 2023 10.35 11.03 10.22 10.32 356,627 -0.08(-0.77%)
Nov 17, 2023 9.390 10.90 9.310 10.40 771,993 +1.07(+11.47%)
Nov 16, 2023 9.300 9.945 8.940 9.330 501,029 +0.02(+0.21%)
Nov 15, 2023 8.810 10.27 8.810 9.310 589,784 +0.42(+4.72%)
Nov 14, 2023 8.630 9.230 8.510 8.890 564,568 +0.52(+6.21%)
Nov 13, 2023 8.390 8.450 8.125 8.370 266,896 -0.13(-1.53%)
Nov 10, 2023 8.590 8.660 8.185 8.500 386,095 -0.09(-1.05%)
Nov 09, 2023 9.150 9.328 8.570 8.590 430,492 -0.49(-5.40%)
Nov 08, 2023 9.430 9.430 8.750 9.080 383,030 -0.24(-2.58%)
Nov 07, 2023 9.420 9.810 9.250 9.320 584,307 +0.06(+0.65%)
Nov 06, 2023 10.10 10.12 9.100 9.260 562,058 -0.83(-8.23%)
Nov 03, 2023 10.37 10.53 10.01 10.09 528,008 +0.03(+0.30%)
Nov 02, 2023 10.63 11.27 9.810 10.06 461,657 -0.39(-3.73%)
Nov 01, 2023 10.30 10.46 9.810 10.45 423,077 +0.23(+2.25%)
Oct 31, 2023 10.25 10.75 9.140 10.22 695,730 -0.84(-7.59%)
Oct 30, 2023 10.94 11.84 10.93 11.06 440,337 +0.10(+0.91%)
Oct 27, 2023 11.29 11.41 10.89 10.96 275,774 -0.20(-1.79%)
Oct 26, 2023 10.67 11.33 10.57 11.16 304,404 +0.45(+4.20%)
Oct 25, 2023 10.85 10.88 10.55 10.71 251,225 -0.32(-2.90%)
Oct 24, 2023 10.52 11.09 10.49 11.03 319,177 +0.49(+4.65%)
Oct 23, 2023 10.72 11.03 10.53 10.54 379,288 -0.29(-2.68%)
Oct 20, 2023 11.03 11.26 10.76 10.83 343,988 -0.14(-1.28%)
Oct 19, 2023 11.22 11.31 10.79 10.97 343,542 -0.22(-1.97%)
Oct 18, 2023 11.27 11.42 10.93 11.19 334,790 -0.24(-2.10%)
Oct 17, 2023 10.71 11.64 10.71 11.43 404,788 +0.72(+6.72%)
Oct 16, 2023 10.64 10.86 10.10 10.71 310,687 +0.07(+0.66%)
Oct 13, 2023 10.75 10.75 10.24 10.64 380,005 -0.12(-1.12%)
Oct 12, 2023 11.50 11.55 10.73 10.76 527,514 -0.63(-5.53%)
Oct 11, 2023 12.11 12.25 10.90 11.39 334,204 -0.73(-6.02%)
Oct 10, 2023 12.46 12.55 12.08 12.12 278,798 -0.34(-2.73%)
Oct 09, 2023 12.43 12.69 11.91 12.46 331,307 -0.18(-1.42%)
Oct 06, 2023 12.02 12.73 11.91 12.64 508,632 +0.49(+4.03%)
Oct 05, 2023 12.25 12.27 11.56 12.15 853,517 -0.03(-0.25%)
Oct 04, 2023 12.78 12.84 11.88 12.18 366,978 -0.71(-5.51%)
Oct 03, 2023 12.62 13.19 12.32 12.89 360,996 +0.18(+1.42%)
Oct 02, 2023 13.86 13.94 12.51 12.71 527,416 -1.05(-7.63%)
Sep 29, 2023 13.55 13.94 13.29 13.76 591,597 +0.32(+2.38%)
Sep 28, 2023 13.72 14.03 13.01 13.44 397,646 -0.45(-3.24%)
Sep 27, 2023 14.07 14.33 13.62 13.89 408,492 -0.11(-0.79%)
Sep 26, 2023 14.01 14.43 13.83 14.00 328,850 -0.08(-0.57%)
Sep 25, 2023 14.39 14.38 14.02 14.08 836,314 -0.54(-3.69%)
Sep 22, 2023 14.01 14.81 13.48 14.62 420,091 +0.61(+4.35%)
Sep 21, 2023 13.77 14.08 13.49 14.01 403,774 +0.15(+1.08%)
Sep 20, 2023 14.92 14.92 13.83 13.86 433,323 -1.14(-7.60%)
Sep 19, 2023 15.04 15.05 14.68 15.00 366,106 -0.03(-0.20%)
Sep 18, 2023 15.01 15.22 14.35 15.03 518,719 -0.13(-0.86%)
Sep 15, 2023 14.41 15.37 13.99 15.16 2,182,268 +0.76(+5.28%)
Sep 14, 2023 14.84 14.84 13.76 14.40 824,650 -0.40(-2.74%)
Sep 13, 2023 14.71 15.28 14.71 14.80 375,595 +0.09(+0.65%)
Sep 12, 2023 16.10 16.25 14.56 14.71 495,670 -1.47(-9.09%)
Sep 11, 2023 16.47 16.70 16.11 16.18 478,399 -0.16(-0.98%)
Sep 08, 2023 16.93 16.93 16.32 16.34 370,909 -0.52(-3.08%)
Sep 07, 2023 16.89 17.18 16.13 16.86 431,758 -0.22(-1.29%)
Sep 06, 2023 16.81 17.17 16.26 17.08 281,811 +0.39(+2.34%)
Sep 05, 2023 17.18 17.61 16.61 16.69 439,979 -0.44(-2.57%)
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.