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 (%)
Dec 29, 2023 15.49 15.72 14.30 14.52 1,111,687 -0.97(-6.26%)
Dec 28, 2023 14.91 16.20 14.67 15.49 1,291,929 +0.91(+6.24%)
Dec 27, 2023 15.37 15.54 14.12 14.58 1,059,566 -0.58(-3.83%)
Dec 26, 2023 14.73 15.56 14.33 15.16 1,013,674 +0.85(+5.94%)
Dec 22, 2023 14.67 15.58 14.22 14.31 957,091 -0.30(-2.05%)
Dec 21, 2023 14.08 14.83 14.08 14.61 562,286 +0.86(+6.25%)
Dec 20, 2023 14.19 15.27 13.72 13.75 1,566,018 -0.45(-3.17%)
Dec 19, 2023 14.14 14.40 13.56 14.20 1,124,091 +0.21(+1.50%)
Dec 18, 2023 14.25 14.65 13.75 13.99 1,283,368 -0.18(-1.27%)
Dec 15, 2023 14.14 14.70 13.39 14.17 3,135,024 +0.12(+0.85%)
Dec 14, 2023 15.00 15.00 13.71 14.05 1,974,129 -0.58(-3.96%)
Dec 13, 2023 13.30 14.66 13.05 14.63 1,893,717 +1.06(+7.81%)
Dec 12, 2023 11.82 13.65 11.13 13.57 2,961,569 +1.80(+15.29%)
Dec 11, 2023 12.75 12.94 10.37 11.77 7,541,877 -5.12(-30.31%)
Dec 08, 2023 15.57 17.15 10.35 16.89 6,633,283 +1.86(+12.38%)
Dec 07, 2023 18.45 20.46 14.62 15.03 3,767,710 -3.42(-18.54%)
Dec 06, 2023 19.10 20.22 18.29 18.45 1,369,463 -0.46(-2.43%)
Dec 05, 2023 20.94 21.57 17.90 18.91 2,491,703 -0.89(-4.49%)
Dec 04, 2023 16.96 22.74 16.95 19.80 3,902,398 +3.12(+18.71%)
Dec 01, 2023 15.51 17.18 14.09 16.68 2,734,624 +1.61(+10.68%)
Nov 30, 2023 13.76 15.20 12.57 15.07 3,374,788 +2.32(+18.20%)
Nov 29, 2023 12.12 15.29 11.68 12.75 5,432,673 +2.81(+28.27%)
Nov 28, 2023 9.910 10.03 9.545 9.940 258,927 -0.03(-0.30%)
Nov 27, 2023 10.37 10.45 9.820 9.970 379,558 -0.51(-4.87%)
Nov 24, 2023 9.990 10.50 9.960 10.48 149,976 +0.45(+4.49%)
Nov 22, 2023 9.960 10.31 9.760 10.03 324,443 +0.09(+0.91%)
Nov 21, 2023 10.14 10.22 9.645 9.940 324,444 -0.38(-3.68%)
Nov 20, 2023 10.35 11.03 10.22 10.32 356,627 -0.08(-0.77%)
Nov 17, 2023 9.390 10.90 9.310 10.40 771,993 +1.07(+11.47%)
Nov 16, 2023 9.300 9.945 8.940 9.330 501,029 +0.02(+0.21%)
Nov 15, 2023 8.810 10.27 8.810 9.310 589,784 +0.42(+4.72%)
Nov 14, 2023 8.630 9.230 8.510 8.890 564,568 +0.52(+6.21%)
Nov 13, 2023 8.390 8.450 8.125 8.370 266,896 -0.13(-1.53%)
Nov 10, 2023 8.590 8.660 8.185 8.500 386,095 -0.09(-1.05%)
Nov 09, 2023 9.150 9.328 8.570 8.590 430,492 -0.49(-5.40%)
Nov 08, 2023 9.430 9.430 8.750 9.080 383,030 -0.24(-2.58%)
Nov 07, 2023 9.420 9.810 9.250 9.320 584,307 +0.06(+0.65%)
Nov 06, 2023 10.10 10.12 9.100 9.260 562,058 -0.83(-8.23%)
Nov 03, 2023 10.37 10.53 10.01 10.09 528,008 +0.03(+0.30%)
Nov 02, 2023 10.63 11.27 9.810 10.06 461,657 -0.39(-3.73%)
Nov 01, 2023 10.30 10.46 9.810 10.45 423,077 +0.23(+2.25%)
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%)
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.