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

Biomea Fusion Inc (NQ: BMEA )

10.74 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2021 7.630 7.810 7.400 7.450 103,698 -0.06(-0.80%)
Dec 30, 2021 7.710 8.340 7.460 7.510 455,952 -0.31(-3.96%)
Dec 29, 2021 7.610 7.850 7.570 7.820 51,306 +0.10(+1.30%)
Dec 28, 2021 7.670 7.990 7.500 7.720 44,691 +0.01(+0.13%)
Dec 27, 2021 7.800 7.864 7.580 7.710 38,948 -0.10(-1.28%)
Dec 23, 2021 7.580 8.020 7.490 7.810 55,598 +0.21(+2.76%)
Dec 22, 2021 7.740 8.040 7.161 7.600 76,711 -0.25(-3.18%)
Dec 21, 2021 8.280 8.530 7.770 7.850 102,763 -0.41(-4.96%)
Dec 20, 2021 8.260 8.680 7.000 8.260 253,254 +1.04(+14.40%)
Dec 17, 2021 8.000 8.510 7.030 7.220 1,602,586 -0.42(-5.50%)
Dec 16, 2021 8.310 8.520 7.370 7.640 227,609 -0.65(-7.84%)
Dec 15, 2021 8.010 8.395 7.695 8.290 202,293 +0.24(+2.98%)
Dec 14, 2021 8.810 8.880 7.930 8.050 142,959 -0.85(-9.55%)
Dec 13, 2021 9.250 9.350 8.660 8.900 64,975 -0.34(-3.68%)
Dec 10, 2021 9.330 9.500 8.981 9.240 120,755 -0.03(-0.32%)
Dec 09, 2021 10.16 10.65 9.230 9.270 121,681 -0.87(-8.58%)
Dec 08, 2021 10.59 10.98 10.07 10.14 139,103 -0.57(-5.32%)
Dec 07, 2021 10.38 11.22 9.640 10.71 109,600 +0.52(+5.05%)
Dec 06, 2021 9.800 10.88 9.505 10.20 135,429 +0.39(+4.03%)
Dec 03, 2021 10.72 10.95 9.650 9.800 87,025 -0.94(-8.75%)
Dec 02, 2021 11.60 11.99 10.66 10.74 82,907 -0.99(-8.44%)
Dec 01, 2021 12.24 12.27 11.63 11.73 101,696 -0.34(-2.82%)
Nov 30, 2021 11.81 12.19 11.81 12.07 110,583 +0.05(+0.42%)
Nov 29, 2021 12.22 12.23 11.51 12.02 130,374 +0.04(+0.33%)
Nov 26, 2021 11.91 12.10 11.01 11.98 59,972 +0.08(+0.67%)
Nov 24, 2021 10.81 12.10 10.63 11.90 114,029 +0.97(+8.87%)
Nov 23, 2021 11.35 11.65 10.61 10.93 135,682 -0.53(-4.62%)
Nov 22, 2021 10.98 11.94 10.57 11.46 298,606 +0.68(+6.31%)
Nov 19, 2021 11.16 11.22 10.50 10.78 129,806 -0.47(-4.18%)
Nov 18, 2021 12.30 12.30 11.16 11.25 177,882 -0.43(-3.68%)
Nov 17, 2021 11.65 11.75 11.42 11.68 132,483 -0.05(-0.43%)
Nov 16, 2021 11.67 12.00 11.50 11.73 114,272 +0.05(+0.43%)
Nov 15, 2021 12.03 12.03 11.62 11.68 135,544 -0.17(-1.43%)
Nov 12, 2021 11.91 12.03 11.75 11.85 144,989 +0.10(+0.85%)
Nov 11, 2021 11.67 12.15 11.59 11.75 190,374 +0.15(+1.29%)
Nov 10, 2021 11.22 11.60 188,042 +0.45(+4.04%)
Nov 09, 2021 10.92 11.30 10.50 11.15 844,031 +0.30(+2.76%)
Nov 08, 2021 11.17 11.36 10.80 10.85 252,678 -0.12(-1.09%)
Nov 05, 2021 11.49 11.60 10.79 10.97 277,224 -0.48(-4.19%)
Nov 04, 2021 11.31 11.74 10.60 11.45 120,662 -0.05(-0.43%)
Nov 03, 2021 10.75 12.24 10.40 11.50 135,070 +0.86(+8.08%)
Nov 02, 2021 11.25 11.32 10.29 10.64 49,220 -0.56(-5.00%)
Nov 01, 2021 11.00 11.35 10.86 11.20 201,590 +0.46(+4.28%)
Oct 29, 2021 10.63 10.75 10.36 10.74 43,196 -0.01(-0.09%)
Oct 28, 2021 11.23 11.23 10.67 10.75 84,501 -0.47(-4.19%)
Oct 27, 2021 10.68 11.25 10.44 11.22 82,240 +0.43(+3.99%)
Oct 26, 2021 11.69 10.79 368,355 -0.92(-7.86%)
Oct 25, 2021 10.76 11.76 10.64 11.71 51,146 +0.72(+6.55%)
Oct 22, 2021 11.01 11.29 10.57 10.99 92,024 -0.11(-0.99%)
Oct 21, 2021 11.17 11.27 10.21 11.10 88,394 -0.15(-1.33%)
Oct 20, 2021 11.61 11.93 11.05 11.25 340,649 -0.49(-4.17%)
Oct 19, 2021 11.34 11.75 11.34 11.74 37,133 +0.24(+2.09%)
Oct 18, 2021 11.64 12.10 11.11 11.50 32,729 -0.13(-1.12%)
Oct 15, 2021 11.65 12.00 11.16 11.63 43,613 +0.20(+1.75%)
Oct 14, 2021 11.21 11.50 11.07 11.43 27,701 +0.24(+2.14%)
Oct 13, 2021 12.10 12.27 10.78 11.19 120,659 -0.88(-7.29%)
Oct 12, 2021 12.08 12.94 11.71 12.07 33,199 -0.01(-0.08%)
Oct 11, 2021 12.21 12.63 11.98 12.08 14,175 -0.13(-1.06%)
Oct 08, 2021 12.34 12.98 12.13 12.21 14,304 -0.14(-1.13%)
Oct 07, 2021 12.59 12.83 12.17 12.35 13,041 -0.27(-2.14%)
Oct 06, 2021 12.65 13.21 12.25 12.62 61,402 -0.03(-0.24%)
Oct 05, 2021 12.67 14.00 12.02 12.65 61,029 -0.07(-0.55%)
Oct 04, 2021 11.82 13.40 11.52 12.72 79,660 +0.90(+7.61%)
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.