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, 2023 31.92 32.14 30.38 31.01 1,847,398 -0.94(-2.94%)
Mar 30, 2023 32.08 33.79 30.40 31.95 4,363,352 -0.40(-1.24%)
Mar 29, 2023 32.37 36.68 29.51 32.35 6,146,318 +1.64(+5.34%)
Mar 28, 2023 23.00 31.54 21.73 30.71 18,289,500 +15.28(+99.03%)
Mar 27, 2023 15.69 17.68 15.39 15.43 328,713 +0.00(+0.03%)
Mar 24, 2023 15.95 16.01 15.17 15.43 259,224 -0.38(-2.37%)
Mar 23, 2023 15.01 16.21 15.00 15.80 186,190 +0.79(+5.26%)
Mar 22, 2023 15.00 16.01 14.69 15.01 344,855 -0.22(-1.44%)
Mar 21, 2023 15.25 15.40 14.16 15.23 153,150 +0.07(+0.46%)
Mar 20, 2023 15.40 15.41 14.80 15.16 142,529 -0.19(-1.24%)
Mar 17, 2023 15.43 16.23 15.00 15.35 258,913 -0.16(-1.03%)
Mar 16, 2023 15.48 16.23 15.20 15.51 106,230 +0.03(+0.19%)
Mar 15, 2023 16.03 16.74 14.86 15.48 149,277 -0.12(-0.77%)
Mar 14, 2023 14.38 15.74 14.21 15.60 213,720 +1.58(+11.27%)
Mar 13, 2023 13.07 14.14 11.76 14.02 120,202 +1.02(+7.85%)
Mar 10, 2023 14.64 14.64 11.99 13.00 302,995 -1.70(-11.56%)
Mar 09, 2023 14.65 14.88 13.03 14.70 170,694 +0.21(+1.45%)
Mar 08, 2023 13.79 14.85 13.45 14.49 87,005 +0.91(+6.70%)
Mar 07, 2023 13.34 13.90 12.76 13.58 78,132 +0.32(+2.41%)
Mar 06, 2023 13.90 13.95 12.44 13.26 125,431 -0.37(-2.71%)
Mar 03, 2023 13.00 14.10 13.00 13.63 151,831 +0.63(+4.85%)
Mar 02, 2023 13.81 14.24 11.62 13.00 236,923 -1.15(-8.13%)
Mar 01, 2023 13.11 14.22 12.47 14.15 92,151 +1.31(+10.20%)
Feb 28, 2023 12.76 13.35 12.59 12.84 157,486 +0.25(+1.99%)
Feb 27, 2023 11.80 12.66 11.80 12.59 87,802 +0.97(+8.35%)
Feb 24, 2023 10.98 11.71 10.91 11.62 316,800 +0.62(+5.64%)
Feb 23, 2023 10.99 11.30 10.84 11.00 97,165 +0.01(+0.09%)
Feb 22, 2023 10.93 10.99 10.57 10.99 35,673 +0.14(+1.29%)
Feb 21, 2023 11.08 11.21 10.74 10.85 69,828 -0.15(-1.36%)
Feb 17, 2023 10.44 11.22 10.26 11.00 48,326 +0.51(+4.86%)
Feb 16, 2023 10.43 10.49 10.07 10.49 39,173 -0.10(-0.94%)
Feb 15, 2023 10.44 10.75 9.983 10.59 28,113 +0.01(+0.09%)
Feb 14, 2023 10.50 11.16 10.30 10.58 133,239 +0.08(+0.76%)
Feb 13, 2023 10.03 10.50 9.900 10.50 50,675 +0.45(+4.48%)
Feb 10, 2023 10.00 10.28 9.715 10.05 86,640 +0.16(+1.62%)
Feb 09, 2023 9.000 9.920 9.000 9.890 49,258 +0.50(+5.32%)
Feb 08, 2023 9.110 9.460 9.080 9.390 23,561 +0.14(+1.51%)
Feb 07, 2023 9.510 9.930 9.160 9.250 78,780 -0.59(-6.00%)
Feb 06, 2023 9.550 10.00 9.257 9.840 30,654 +0.31(+3.25%)
Feb 03, 2023 9.610 9.770 8.880 9.530 55,777 +0.11(+1.17%)
Feb 02, 2023 9.530 9.990 9.100 9.420 40,946 -0.13(-1.36%)
Feb 01, 2023 9.530 9.764 9.226 9.550 18,386 +0.03(+0.32%)
Jan 31, 2023 9.950 10.04 9.480 9.520 31,214 -0.17(-1.75%)
Jan 30, 2023 9.320 9.900 9.000 9.690 41,563 +0.45(+4.87%)
Jan 27, 2023 8.720 9.380 8.520 9.240 51,569 +0.29(+3.30%)
Jan 26, 2023 8.650 9.020 8.220 8.945 40,932 +0.35(+4.01%)
Jan 25, 2023 8.800 8.990 8.040 8.600 46,250 -0.24(-2.71%)
Jan 24, 2023 9.170 9.290 8.700 8.840 35,080 -0.33(-3.60%)
Jan 23, 2023 9.820 9.887 8.920 9.170 52,765 -0.65(-6.62%)
Jan 20, 2023 9.060 9.960 8.710 9.820 43,265 +0.68(+7.44%)
Jan 19, 2023 9.370 9.790 8.950 9.140 67,022 -0.25(-2.66%)
Jan 18, 2023 8.310 9.940 8.310 9.390 58,927 +1.08(+13.00%)
Jan 17, 2023 7.400 8.900 7.305 8.310 57,566 +0.87(+11.69%)
Jan 13, 2023 7.710 8.030 7.310 7.440 167,853 +0.22(+3.05%)
Jan 12, 2023 7.010 7.280 7.010 7.220 30,663 +0.21(+3.00%)
Jan 11, 2023 6.840 7.410 6.630 7.010 72,791 +0.17(+2.49%)
Jan 10, 2023 6.800 7.470 6.740 6.840 93,079 +0.04(+0.59%)
Jan 09, 2023 6.930 7.240 6.800 6.800 66,230 -0.25(-3.55%)
Jan 06, 2023 7.220 7.685 7.050 7.050 23,167 -0.45(-6.00%)
Jan 05, 2023 7.510 7.650 7.200 7.500 37,174 -0.16(-2.09%)
Jan 04, 2023 8.650 8.650 7.660 7.660 32,018 -0.82(-9.67%)
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.