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

Biomea Fusion, Inc. - Common Stock (NQ:BMEA)

1.950 +0.030 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 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 (%)
Aug 29, 2025 1.930 1.995 1.865 1.950 590,712 +0.03(+1.56%)
Aug 28, 2025 1.960 2.050 1.885 1.920 1,584,933 +0.06(+3.23%)
Aug 27, 2025 1.830 1.880 1.820 1.860 343,685 +0.03(+1.64%)
Aug 26, 2025 1.820 1.850 1.780 1.830 291,386 +0.02(+1.10%)
Aug 25, 2025 1.860 1.950 1.800 1.810 794,530 -0.02(-1.09%)
Aug 22, 2025 1.800 1.850 1.774 1.830 344,459 +0.04(+1.95%)
Aug 21, 2025 1.740 1.800 1.720 1.795 222,474 +0.01(+0.84%)
Aug 20, 2025 1.700 1.860 1.700 1.780 731,436 +0.06(+3.49%)
Aug 19, 2025 1.770 1.770 1.690 1.720 337,203 -0.02(-1.15%)
Aug 18, 2025 1.690 1.765 1.690 1.740 458,855 +0.01(+0.58%)
Aug 15, 2025 1.690 1.730 1.660 1.730 356,703 +0.04(+2.37%)
Aug 14, 2025 1.720 1.728 1.650 1.690 219,253 -0.03(-1.74%)
Aug 13, 2025 1.640 1.740 1.640 1.720 744,618 +0.07(+4.24%)
Aug 12, 2025 1.540 1.650 1.515 1.650 453,338 +0.12(+7.84%)
Aug 11, 2025 1.550 1.560 1.510 1.530 636,530 -0.01(-0.65%)
Aug 08, 2025 1.620 1.630 1.530 1.540 1,088,532 -0.09(-5.52%)
Aug 07, 2025 1.640 1.700 1.580 1.630 1,379,438 +0.04(+2.52%)
Aug 06, 2025 1.610 1.620 1.500 1.590 1,070,029 +0.01(+0.63%)
Aug 05, 2025 1.630 1.650 1.560 1.580 732,693 -0.03(-1.86%)
Aug 04, 2025 1.580 1.638 1.561 1.610 594,036 +0.04(+2.55%)
Aug 01, 2025 1.640 1.650 1.530 1.570 1,060,428 -0.09(-5.42%)
Jul 31, 2025 1.680 1.750 1.640 1.660 989,319 +0.00(+0.00%)
Jul 30, 2025 1.690 1.740 1.640 1.660 539,468 +0.01(+0.61%)
Jul 29, 2025 1.800 1.810 1.650 1.650 890,074 -0.15(-8.33%)
Jul 28, 2025 1.820 1.850 1.771 1.800 800,732 -0.03(-1.64%)
Jul 25, 2025 1.830 1.840 1.720 1.830 1,035,056 +0.02(+1.10%)
Jul 24, 2025 1.860 1.900 1.785 1.810 658,763 -0.04(-2.16%)
Jul 23, 2025 1.850 1.890 1.791 1.850 1,033,725 +0.03(+1.65%)
Jul 22, 2025 1.840 1.840 1.790 1.820 559,467 -0.01(-0.55%)
Jul 21, 2025 1.890 1.890 1.800 1.830 606,019 -0.02(-1.08%)
Jul 18, 2025 1.880 1.910 1.835 1.850 401,682 -0.03(-1.60%)
Jul 17, 2025 1.900 1.965 1.870 1.880 631,562 -0.03(-1.57%)
Jul 16, 2025 1.850 1.930 1.820 1.910 703,531 +0.13(+7.30%)
Jul 15, 2025 1.950 1.950 1.770 1.780 1,035,127 -0.16(-8.25%)
Jul 14, 2025 1.970 2.000 1.870 1.940 747,568 -0.06(-3.00%)
Jul 11, 2025 1.910 2.010 1.870 2.000 729,698 +0.07(+3.63%)
Jul 10, 2025 1.950 2.000 1.890 1.930 1,019,995 -0.02(-1.03%)
Jul 09, 2025 1.930 2.030 1.900 1.950 2,429,795 +0.09(+4.84%)
Jul 08, 2025 1.700 1.865 1.670 1.860 1,726,905 +0.17(+10.06%)
Jul 07, 2025 1.670 1.730 1.595 1.690 1,547,559 +0.03(+1.81%)
Jul 03, 2025 1.670 1.700 1.580 1.660 1,289,449 +0.01(+0.61%)
Jul 02, 2025 1.710 1.710 1.640 1.650 1,601,231 -0.07(-4.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.