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 (%)
Apr 29, 2022	3.220	3.330	2.970	3.000	112,247	-0.27(-8.26%)
Apr 28, 2022	3.140	3.324	3.060	3.270	98,178	+0.20(+6.51%)
Apr 27, 2022	3.060	3.160	3.000	3.070	82,442	+0.00(+0.00%)
Apr 26, 2022	3.200	3.220	2.960	3.070	154,928	-0.19(-5.83%)
Apr 25, 2022	3.240	3.270	3.095	3.260	72,762	+0.04(+1.24%)
Apr 22, 2022	3.630	3.650	3.150	3.220	99,388	-0.44(-12.02%)
Apr 21, 2022	4.110	4.110	3.605	3.660	55,904	-0.42(-10.29%)
Apr 20, 2022	4.160	4.275	4.010	4.080	66,518	-0.08(-1.92%)
Apr 19, 2022	4.140	4.260	4.035	4.160	83,110	-0.03(-0.72%)
Apr 18, 2022	4.530	4.530	4.090	4.190	161,888	-0.36(-7.91%)
Apr 14, 2022	4.640	4.730	4.495	4.550	82,972	-0.04(-0.87%)
Apr 13, 2022	4.590	4.775	4.550	4.590	42,958	-0.01(-0.22%)
Apr 12, 2022	4.600	4.665	4.410	4.600	86,877	+0.04(+0.88%)
Apr 11, 2022	4.550	4.630	4.440	4.560	68,427	-0.02(-0.44%)
Apr 08, 2022	4.570	4.630	4.525	4.580	94,055	+0.01(+0.22%)
Apr 07, 2022	4.590	4.630	4.410	4.570	108,833	+0.02(+0.44%)
Apr 06, 2022	4.600	4.660	4.440	4.550	80,077	-0.04(-0.87%)
Apr 05, 2022	4.780	4.870	4.510	4.590	46,911	-0.13(-2.75%)
Apr 04, 2022	4.510	4.770	4.425	4.720	112,945	+0.31(+7.03%)

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.