Indicators

Biomea Fusion Inc (NQ: BMEA )

11.45 +0.80 (+7.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	21.32	22.33	21.01	22.25	497,664	+0.97(+4.56%)
Jul 28, 2023	20.66	21.84	20.62	21.28	336,129	+0.63(+3.05%)
Jul 27, 2023	20.04	20.84	19.40	20.65	635,851	+1.34(+6.94%)
Jul 26, 2023	19.41	20.10	19.23	19.31	435,511	-0.49(-2.47%)
Jul 25, 2023	18.39	20.73	18.39	19.80	700,815	+1.41(+7.67%)
Jul 24, 2023	23.00	23.07	17.99	18.39	2,050,693	-3.14(-14.58%)
Jul 21, 2023	21.40	22.18	21.26	21.53	338,162	+0.28(+1.32%)
Jul 20, 2023	21.45	21.75	20.95	21.25	306,055	-0.13(-0.61%)
Jul 19, 2023	22.13	22.25	21.20	21.38	357,686	-0.63(-2.86%)
Jul 18, 2023	22.79	22.79	21.68	22.01	404,157	-0.69(-3.04%)
Jul 17, 2023	23.21	23.92	22.63	22.70	416,121	-0.32(-1.39%)
Jul 14, 2023	22.10	23.12	21.91	23.02	447,522	+0.86(+3.88%)
Jul 13, 2023	21.56	22.35	21.09	22.16	427,927	+0.76(+3.55%)
Jul 12, 2023	21.18	21.50	20.86	21.40	420,744	+0.40(+1.90%)
Jul 11, 2023	21.41	21.48	20.80	21.00	496,736	-0.68(-3.14%)
Jul 10, 2023	22.01	22.76	21.42	21.68	525,391	-0.23(-1.05%)
Jul 07, 2023	21.67	22.02	20.81	21.91	469,327	+0.36(+1.67%)
Jul 06, 2023	21.93	22.12	21.39	21.55	686,947	-0.90(-4.01%)
Jul 05, 2023	21.44	22.85	21.17	22.45	772,972	+1.01(+4.71%)

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.