Indicators

Biomea Fusion Inc (NQ: BMEA )

11.50 UNCHANGED

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 (%)
Jul 29, 2022	11.40	11.40	10.51	10.60	73,781	-0.83(-7.26%)
Jul 28, 2022	11.37	11.68	10.78	11.43	64,115	+0.17(+1.51%)
Jul 27, 2022	11.17	11.32	10.67	11.26	78,872	+0.19(+1.72%)
Jul 26, 2022	10.98	11.55	10.71	11.07	66,757	+0.03(+0.27%)
Jul 25, 2022	11.16	11.50	10.69	11.04	61,544	-0.03(-0.27%)
Jul 22, 2022	12.01	12.01	10.99	11.07	61,164	-0.78(-6.58%)
Jul 21, 2022	11.16	11.99	11.16	11.85	119,716	+0.79(+7.14%)
Jul 20, 2022	10.77	11.37	10.77	11.06	126,314	+0.33(+3.08%)
Jul 19, 2022	11.00	11.23	11.00	10.73	136,329	-0.17(-1.56%)
Jul 18, 2022	12.41	12.48	10.41	10.90	229,592	-1.16(-9.62%)
Jul 15, 2022	11.97	12.82	11.67	12.06	295,892	+0.27(+2.29%)
Jul 14, 2022	11.20	11.90	11.20	11.79	99,417	+0.57(+5.08%)
Jul 13, 2022	11.54	12.10	11.20	11.22	170,237	-0.71(-5.95%)
Jul 12, 2022	11.45	12.10	11.32	11.93	120,933	+0.38(+3.29%)
Jul 11, 2022	11.99	12.92	9.670	11.55	385,202	-0.23(-1.95%)
Jul 08, 2022	11.38	12.10	11.36	11.78	260,873	+0.34(+2.97%)
Jul 07, 2022	11.36	11.50	10.69	11.44	73,599	+0.00(+0.00%)
Jul 06, 2022	11.46	12.00	10.62	11.44	133,264	+0.16(+1.42%)
Jul 05, 2022	10.85	11.46	10.28	11.28	100,280	+0.13(+1.17%)

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.