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

Biomea Fusion Inc (NQ: BMEA )

10.65 -0.79 (-6.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2022 8.430 8.910 8.070 8.430 308,721 +0.04(+0.48%)
Dec 29, 2022 7.450 8.505 7.450 8.390 91,678 +1.06(+14.46%)
Dec 28, 2022 7.350 7.460 7.000 7.330 52,438 +0.01(+0.14%)
Dec 27, 2022 7.850 7.850 7.100 7.320 58,171 -0.45(-5.79%)
Dec 23, 2022 8.090 8.420 7.510 7.770 92,656 -0.60(-7.17%)
Dec 22, 2022 8.410 8.970 8.010 8.370 83,104 -0.05(-0.59%)
Dec 21, 2022 8.560 8.770 8.310 8.420 52,542 -0.19(-2.21%)
Dec 20, 2022 8.000 8.680 8.000 8.610 69,562 +0.70(+8.85%)
Dec 19, 2022 8.000 8.110 7.770 7.910 92,623 -0.15(-1.86%)
Dec 16, 2022 7.500 8.090 7.210 8.060 104,075 +0.59(+7.90%)
Dec 15, 2022 7.570 7.607 6.960 7.470 51,737 +0.15(+2.05%)
Dec 14, 2022 7.220 7.320 6.950 7.320 99,033 +0.11(+1.53%)
Dec 13, 2022 6.920 7.370 6.630 7.210 120,289 +0.58(+8.75%)
Dec 12, 2022 6.480 6.825 6.325 6.630 28,915 +0.28(+4.41%)
Dec 09, 2022 6.240 6.465 6.040 6.350 37,322 +0.05(+0.79%)
Dec 08, 2022 6.380 6.550 6.070 6.300 30,652 -0.06(-0.94%)
Dec 07, 2022 6.770 6.770 6.250 6.360 35,942 -0.36(-5.36%)
Dec 06, 2022 6.780 6.930 6.610 6.720 32,458 -0.05(-0.74%)
Dec 05, 2022 6.960 6.960 6.610 6.770 70,434 -0.19(-2.73%)
Dec 02, 2022 7.090 7.130 6.880 6.960 67,539 -0.20(-2.79%)
Dec 01, 2022 7.280 7.285 6.980 7.160 62,548 -0.03(-0.42%)
Nov 30, 2022 7.120 7.590 6.840 7.190 99,286 +0.17(+2.42%)
Nov 29, 2022 7.180 7.660 6.920 7.020 26,264 -0.16(-2.23%)
Nov 28, 2022 7.260 7.770 7.050 7.180 72,970 -0.18(-2.45%)
Nov 25, 2022 7.310 7.576 7.040 7.360 12,600 +0.00(+0.00%)
Nov 23, 2022 7.450 7.700 7.110 7.360 45,767 -0.09(-1.21%)
Nov 22, 2022 7.570 7.990 7.100 7.450 50,178 -0.04(-0.53%)
Nov 21, 2022 7.440 7.700 7.195 7.490 83,859 +0.13(+1.77%)
Nov 18, 2022 7.450 7.630 7.040 7.360 41,704 +0.09(+1.24%)
Nov 17, 2022 7.540 7.640 7.250 7.270 156,405 -0.33(-4.34%)
Nov 16, 2022 7.980 8.070 7.510 7.600 111,317 -0.46(-5.71%)
Nov 15, 2022 8.300 8.300 7.630 8.060 112,563 +0.09(+1.13%)
Nov 14, 2022 7.870 8.150 7.850 7.970 98,920 +0.06(+0.76%)
Nov 11, 2022 8.290 8.350 7.440 7.910 157,481 -0.52(-6.17%)
Nov 10, 2022 9.140 9.140 8.290 8.430 60,860 -0.48(-5.39%)
Nov 09, 2022 9.340 9.800 8.820 8.910 23,017 -0.55(-5.81%)
Nov 08, 2022 9.830 10.16 9.430 9.460 57,522 -0.61(-6.06%)
Nov 07, 2022 11.13 11.47 10.07 10.07 157,933 -1.14(-10.17%)
Nov 04, 2022 11.91 12.23 11.09 11.21 73,606 -0.39(-3.36%)
Nov 03, 2022 11.01 12.12 11.01 11.60 77,783 +0.29(+2.56%)
Nov 02, 2022 11.58 12.09 11.31 80,298 -0.10(-0.88%)
Nov 01, 2022 11.29 11.82 10.92 11.41 81,197 +0.41(+3.73%)
Oct 31, 2022 10.04 11.22 10.04 11.00 52,753 +0.72(+7.00%)
Oct 28, 2022 9.570 10.37 9.348 10.28 48,500 +0.72(+7.53%)
Oct 27, 2022 9.910 9.910 9.400 9.560 20,781 -0.25(-2.55%)
Oct 26, 2022 9.680 10.00 9.675 9.810 24,832 +0.21(+2.19%)
Oct 25, 2022 9.200 9.845 9.180 9.600 37,695 +0.40(+4.35%)
Oct 24, 2022 9.160 9.400 8.985 9.200 80,980 +0.08(+0.88%)
Oct 21, 2022 8.900 9.370 8.500 9.120 62,668 +0.30(+3.40%)
Oct 20, 2022 9.110 9.200 8.750 8.820 36,232 -0.19(-2.11%)
Oct 19, 2022 9.370 9.460 8.900 9.010 47,213 -0.38(-4.05%)
Oct 18, 2022 9.420 9.450 9.068 9.390 44,359 +0.09(+0.97%)
Oct 17, 2022 8.930 9.370 8.930 9.300 59,374 +0.25(+2.76%)
Oct 14, 2022 9.530 9.750 9.020 9.050 47,046 -0.31(-3.31%)
Oct 13, 2022 9.000 9.479 9.000 9.360 44,378 +0.16(+1.74%)
Oct 12, 2022 9.500 9.540 9.000 9.200 76,295 -0.31(-3.26%)
Oct 11, 2022 9.160 9.760 9.160 9.510 87,139 +0.08(+0.85%)
Oct 10, 2022 9.470 9.865 9.295 9.430 20,176 -0.04(-0.42%)
Oct 07, 2022 10.31 10.31 9.470 9.470 60,039 -0.81(-7.88%)
Oct 06, 2022 10.27 10.46 9.880 10.28 53,818 -0.07(-0.68%)
Oct 05, 2022 9.740 10.51 9.700 10.35 43,062 +0.22(+2.17%)
Oct 04, 2022 10.42 10.44 9.980 10.13 38,515 +0.05(+0.50%)
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.