Skip to main content

Biomea Fusion Inc (NQ: BMEA )

14.95 -0.41 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 10.25 10.75 9.140 10.22 695,730 -0.84(-7.59%)
Oct 30, 2023 10.94 11.84 10.93 11.06 440,337 +0.10(+0.91%)
Oct 27, 2023 11.29 11.41 10.89 10.96 275,774 -0.20(-1.79%)
Oct 26, 2023 10.67 11.33 10.57 11.16 304,404 +0.45(+4.20%)
Oct 25, 2023 10.85 10.88 10.55 10.71 251,225 -0.32(-2.90%)
Oct 24, 2023 10.52 11.09 10.49 11.03 319,177 +0.49(+4.65%)
Oct 23, 2023 10.72 11.03 10.53 10.54 379,288 -0.29(-2.68%)
Oct 20, 2023 11.03 11.26 10.76 10.83 343,988 -0.14(-1.28%)
Oct 19, 2023 11.22 11.31 10.79 10.97 343,542 -0.22(-1.97%)
Oct 18, 2023 11.27 11.42 10.93 11.19 334,790 -0.24(-2.10%)
Oct 17, 2023 10.71 11.64 10.71 11.43 404,788 +0.72(+6.72%)
Oct 16, 2023 10.64 10.86 10.10 10.71 310,687 +0.07(+0.66%)
Oct 13, 2023 10.75 10.75 10.24 10.64 380,005 -0.12(-1.12%)
Oct 12, 2023 11.50 11.55 10.73 10.76 527,514 -0.63(-5.53%)
Oct 11, 2023 12.11 12.25 10.90 11.39 334,204 -0.73(-6.02%)
Oct 10, 2023 12.46 12.55 12.08 12.12 278,798 -0.34(-2.73%)
Oct 09, 2023 12.43 12.69 11.91 12.46 331,307 -0.18(-1.42%)
Oct 06, 2023 12.02 12.73 11.91 12.64 508,632 +0.49(+4.03%)
Oct 05, 2023 12.25 12.27 11.56 12.15 853,517 -0.03(-0.25%)
Oct 04, 2023 12.78 12.84 11.88 12.18 366,978 -0.71(-5.51%)
Oct 03, 2023 12.62 13.19 12.32 12.89 360,996 +0.18(+1.42%)
Oct 02, 2023 13.86 13.94 12.51 12.71 527,416 -1.05(-7.63%)
Sep 29, 2023 13.55 13.94 13.29 13.76 591,597 +0.32(+2.38%)
Sep 28, 2023 13.72 14.03 13.01 13.44 397,646 -0.45(-3.24%)
Sep 27, 2023 14.07 14.33 13.62 13.89 408,492 -0.11(-0.79%)
Sep 26, 2023 14.01 14.43 13.83 14.00 328,850 -0.08(-0.57%)
Sep 25, 2023 14.39 14.38 14.02 14.08 836,314 -0.54(-3.69%)
Sep 22, 2023 14.01 14.81 13.48 14.62 420,091 +0.61(+4.35%)
Sep 21, 2023 13.77 14.08 13.49 14.01 403,774 +0.15(+1.08%)
Sep 20, 2023 14.92 14.92 13.83 13.86 433,323 -1.14(-7.60%)
Sep 19, 2023 15.04 15.05 14.68 15.00 366,106 -0.03(-0.20%)
Sep 18, 2023 15.01 15.22 14.35 15.03 518,719 -0.13(-0.86%)
Sep 15, 2023 14.41 15.37 13.99 15.16 2,182,268 +0.76(+5.28%)
Sep 14, 2023 14.84 14.84 13.76 14.40 824,650 -0.40(-2.74%)
Sep 13, 2023 14.71 15.28 14.71 14.80 375,595 +0.09(+0.65%)
Sep 12, 2023 16.10 16.25 14.56 14.71 495,670 -1.47(-9.09%)
Sep 11, 2023 16.47 16.70 16.11 16.18 478,399 -0.16(-0.98%)
Sep 08, 2023 16.93 16.93 16.32 16.34 370,909 -0.52(-3.08%)
Sep 07, 2023 16.89 17.18 16.13 16.86 431,758 -0.22(-1.29%)
Sep 06, 2023 16.81 17.17 16.26 17.08 281,811 +0.39(+2.34%)
Sep 05, 2023 17.18 17.61 16.61 16.69 439,979 -0.44(-2.57%)
Sep 01, 2023 16.88 17.35 16.80 17.13 303,275 +0.26(+1.54%)
Aug 31, 2023 16.56 16.99 16.41 16.87 321,378 +0.31(+1.87%)
Aug 30, 2023 16.25 16.56 15.95 16.56 338,581 +0.33(+2.03%)
Aug 29, 2023 16.13 16.52 15.89 16.23 260,196 -0.02(-0.12%)
Aug 28, 2023 16.30 16.55 16.08 16.25 225,310 +0.02(+0.12%)
Aug 25, 2023 16.25 16.72 16.08 16.23 288,188 -0.02(-0.12%)
Aug 24, 2023 17.00 17.03 16.08 16.25 287,494 -0.69(-4.07%)
Aug 23, 2023 16.91 17.54 16.89 16.94 317,349 +0.06(+0.36%)
Aug 22, 2023 16.91 16.95 16.37 16.88 217,340 -0.03(-0.18%)
Aug 21, 2023 16.55 17.14 16.52 16.91 310,960 +0.44(+2.67%)
Aug 18, 2023 16.66 17.11 16.40 16.47 454,307 -0.45(-2.63%)
Aug 17, 2023 16.92 17.24 16.07 16.91 340,506 +0.00(+0.00%)
Aug 16, 2023 18.94 19.07 16.90 16.91 483,480 -2.14(-11.21%)
Aug 15, 2023 18.86 19.16 18.38 19.05 335,486 +0.23(+1.22%)
Aug 14, 2023 18.50 19.19 18.19 18.82 353,257 +0.07(+0.37%)
Aug 11, 2023 18.38 18.78 18.12 18.75 255,566 +0.20(+1.08%)
Aug 10, 2023 18.22 18.93 18.21 18.55 277,243 +0.34(+1.87%)
Aug 09, 2023 18.39 18.84 17.78 18.21 584,781 -0.26(-1.41%)
Aug 08, 2023 18.42 19.09 18.25 18.47 460,439 +0.18(+0.98%)
Aug 07, 2023 19.12 19.64 17.91 18.29 429,283 -1.02(-5.28%)
Aug 04, 2023 18.96 19.79 18.96 19.31 323,558 +0.33(+1.74%)
Aug 03, 2023 19.13 19.52 18.62 18.98 399,789 -0.22(-1.15%)
Aug 02, 2023 20.61 20.71 18.87 19.20 650,922 -1.56(-7.51%)
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.