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

Biomea Fusion Inc (NQ: BMEA )

10.77 -0.21 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2022 4.400 4.500 4.370 4.460 85,875 +0.07(+1.59%)
Mar 30, 2022 4.470 4.550 4.310 4.390 72,870 -0.07(-1.57%)
Mar 29, 2022 4.490 4.670 4.300 4.460 74,831 +0.00(+0.00%)
Mar 28, 2022 4.530 4.570 4.120 4.460 80,944 -0.08(-1.76%)
Mar 25, 2022 4.780 4.780 4.465 4.540 53,583 -0.21(-4.42%)
Mar 24, 2022 4.860 4.880 4.670 4.750 52,064 -0.13(-2.66%)
Mar 23, 2022 5.090 5.090 4.700 4.880 101,444 -0.24(-4.69%)
Mar 22, 2022 5.500 5.580 5.035 5.120 69,248 -0.40(-7.25%)
Mar 21, 2022 5.600 5.700 5.440 5.520 55,823 -0.10(-1.78%)
Mar 18, 2022 5.410 5.690 5.260 5.620 148,013 +0.21(+3.88%)
Mar 17, 2022 5.480 5.580 5.120 5.410 61,116 -0.13(-2.35%)
Mar 16, 2022 5.870 5.970 5.310 5.540 80,308 -0.30(-5.14%)
Mar 15, 2022 6.480 6.480 5.710 5.840 82,453 -0.60(-9.32%)
Mar 14, 2022 6.470 6.570 6.310 6.440 131,966 -0.12(-1.83%)
Mar 11, 2022 6.840 6.850 6.310 6.560 96,396 -0.15(-2.24%)
Mar 10, 2022 6.630 6.800 6.540 6.710 131,285 -0.12(-1.76%)
Mar 09, 2022 6.680 6.950 6.540 6.830 58,552 +0.25(+3.80%)
Mar 08, 2022 6.400 6.850 6.230 6.580 89,962 +0.18(+2.81%)
Mar 07, 2022 6.440 6.580 6.014 6.400 72,416 +0.05(+0.79%)
Mar 04, 2022 5.930 6.600 5.910 6.350 112,050 +0.45(+7.63%)
Mar 03, 2022 6.100 6.100 5.740 5.900 132,117 -0.10(-1.67%)
Mar 02, 2022 5.980 6.195 5.770 6.000 46,435 +0.07(+1.18%)
Mar 01, 2022 6.060 6.400 5.820 5.930 80,674 -0.48(-7.49%)
Feb 28, 2022 6.770 7.120 6.360 6.410 120,398 -0.47(-6.83%)
Feb 25, 2022 6.460 7.030 6.500 6.880 219,380 +0.45(+7.00%)
Feb 24, 2022 5.650 6.500 5.650 6.430 69,850 +0.39(+6.46%)
Feb 23, 2022 6.130 6.200 5.905 6.040 69,409 -0.03(-0.49%)
Feb 22, 2022 6.080 6.390 5.840 6.070 131,782 -0.16(-2.57%)
Feb 18, 2022 6.230 0 -0.37(-5.61%)
Feb 17, 2022 6.070 6.860 5.900 6.600 206,775 +0.40(+6.45%)
Feb 16, 2022 6.260 6.280 6.010 6.200 139,519 -0.11(-1.74%)
Feb 15, 2022 6.130 6.390 6.000 6.310 137,095 +0.28(+4.64%)
Feb 14, 2022 6.250 6.320 5.920 6.030 38,998 -0.18(-2.90%)
Feb 11, 2022 6.640 6.820 6.170 6.210 53,545 -0.44(-6.62%)
Feb 10, 2022 6.660 7.115 6.530 6.650 194,125 -0.04(-0.60%)
Feb 09, 2022 6.310 6.950 6.185 6.690 87,194 +0.42(+6.70%)
Feb 08, 2022 6.690 6.690 6.140 6.270 123,908 -0.34(-5.14%)
Feb 07, 2022 6.440 6.775 6.060 6.610 47,179 +0.09(+1.38%)
Feb 04, 2022 6.280 6.610 6.070 6.520 67,597 +0.18(+2.84%)
Feb 03, 2022 6.330 6.340 73,820 -0.09(-1.40%)
Feb 02, 2022 6.580 6.680 6.070 6.430 146,990 -0.13(-1.98%)
Feb 01, 2022 7.150 7.200 6.470 6.560 289,725 -0.60(-8.38%)
Jan 31, 2022 6.780 7.160 61,141 +0.31(+4.53%)
Jan 28, 2022 6.630 6.895 6.310 6.850 68,366 +0.22(+3.32%)
Jan 27, 2022 6.680 6.800 6.550 6.630 200,078 -0.03(-0.45%)
Jan 26, 2022 7.340 7.810 6.550 6.660 100,124 -0.62(-8.52%)
Jan 25, 2022 7.010 7.710 7.000 7.280 207,091 +0.08(+1.11%)
Jan 24, 2022 6.880 7.270 6.610 7.200 748,328 +0.10(+1.41%)
Jan 21, 2022 7.100 7.380 6.890 7.100 260,811 -0.27(-3.66%)
Jan 20, 2022 7.320 7.650 7.250 7.370 151,585 +0.06(+0.82%)
Jan 19, 2022 7.660 7.807 7.150 7.310 165,938 -0.07(-0.95%)
Jan 18, 2022 9.985 9.985 7.140 7.380 220,210 -1.65(-18.27%)
Jan 14, 2022 9.030 0 +0.75(+9.06%)
Jan 13, 2022 8.140 8.390 8.050 8.280 108,038 +0.19(+2.35%)
Jan 12, 2022 7.970 8.300 7.645 8.090 232,944 +0.41(+5.34%)
Jan 11, 2022 7.540 7.790 7.200 7.680 46,066 +0.17(+2.26%)
Jan 10, 2022 7.700 7.700 7.193 7.510 162,798 -0.26(-3.35%)
Jan 07, 2022 7.950 8.380 7.640 7.770 154,529 -0.12(-1.52%)
Jan 06, 2022 7.920 8.160 7.058 7.890 364,685 +0.42(+5.62%)
Jan 05, 2022 9.030 9.465 7.410 7.470 191,253 -1.41(-15.88%)
Jan 04, 2022 8.890 9.192 8.600 8.880 234,825 +0.40(+4.72%)
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.