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

Biomea Fusion Inc (NQ: BMEA )

12.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2022 5.790 5.800 5.291 5.490 84,455 -0.32(-5.51%)
May 27, 2022 5.260 5.820 5.220 5.810 100,382 +0.61(+11.73%)
May 26, 2022 5.220 5.390 5.080 5.200 59,007 +0.01(+0.19%)
May 25, 2022 5.540 5.540 5.070 5.190 89,850 -0.43(-7.65%)
May 24, 2022 5.640 5.820 5.480 5.620 83,420 -0.11(-1.92%)
May 23, 2022 6.460 6.505 5.380 5.730 227,340 -0.81(-12.39%)
May 20, 2022 6.000 6.560 5.790 6.540 197,341 +0.51(+8.46%)
May 19, 2022 5.180 6.140 5.180 6.030 322,523 +0.84(+16.18%)
May 18, 2022 5.200 5.410 5.070 5.190 245,437 -0.03(-0.57%)
May 17, 2022 3.990 5.450 3.940 5.220 1,259,340 +1.34(+34.54%)
May 16, 2022 3.810 4.000 3.450 3.880 185,448 +0.02(+0.52%)
May 13, 2022 4.170 4.325 3.800 3.860 400,879 -0.33(-7.88%)
May 12, 2022 4.010 5.070 4.010 4.190 285,716 +0.09(+2.20%)
May 11, 2022 4.500 4.580 3.850 4.100 386,318 -0.44(-9.69%)
May 10, 2022 3.980 4.800 3.955 4.540 288,337 +0.57(+14.36%)
May 09, 2022 4.090 4.090 3.870 3.970 226,031 -0.04(-1.00%)
May 06, 2022 3.740 4.090 3.570 4.010 101,510 +0.29(+7.80%)
May 05, 2022 3.870 3.930 3.640 3.720 80,054 -0.17(-4.37%)
May 04, 2022 3.540 3.919 3.490 3.890 141,050 +0.35(+9.89%)
May 03, 2022 2.990 3.590 2.990 3.540 212,529 +0.54(+18.00%)
May 02, 2022 2.960 3.100 2.840 3.000 289,382 +0.00(+0.00%)
Apr 29, 2022 3.220 3.330 2.970 3.000 112,247 -0.27(-8.26%)
Apr 28, 2022 3.140 3.324 3.060 3.270 98,178 +0.20(+6.51%)
Apr 27, 2022 3.060 3.160 3.000 3.070 82,442 +0.00(+0.00%)
Apr 26, 2022 3.200 3.220 2.960 3.070 154,928 -0.19(-5.83%)
Apr 25, 2022 3.240 3.270 3.095 3.260 72,762 +0.04(+1.24%)
Apr 22, 2022 3.630 3.650 3.150 3.220 99,388 -0.44(-12.02%)
Apr 21, 2022 4.110 4.110 3.605 3.660 55,904 -0.42(-10.29%)
Apr 20, 2022 4.160 4.275 4.010 4.080 66,518 -0.08(-1.92%)
Apr 19, 2022 4.140 4.260 4.035 4.160 83,110 -0.03(-0.72%)
Apr 18, 2022 4.530 4.530 4.090 4.190 161,888 -0.36(-7.91%)
Apr 14, 2022 4.640 4.730 4.495 4.550 82,972 -0.04(-0.87%)
Apr 13, 2022 4.590 4.775 4.550 4.590 42,958 -0.01(-0.22%)
Apr 12, 2022 4.600 4.665 4.410 4.600 86,877 +0.04(+0.88%)
Apr 11, 2022 4.550 4.630 4.440 4.560 68,427 -0.02(-0.44%)
Apr 08, 2022 4.570 4.630 4.525 4.580 94,055 +0.01(+0.22%)
Apr 07, 2022 4.590 4.630 4.410 4.570 108,833 +0.02(+0.44%)
Apr 06, 2022 4.600 4.660 4.440 4.550 80,077 -0.04(-0.87%)
Apr 05, 2022 4.780 4.870 4.510 4.590 46,911 -0.13(-2.75%)
Apr 04, 2022 4.510 4.770 4.425 4.720 112,945 +0.31(+7.03%)
Apr 01, 2022 4.440 4.485 4.330 4.410 146,794 -0.05(-1.12%)
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%)
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.