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

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

4.230 +0.150 (+3.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 4.020 4.280 3.960 4.230 858,970 +0.23(+5.62%)
Dec 19, 2024 4.020 4.490 3.850 4.005 1,762,589 +0.13(+3.35%)
Dec 18, 2024 4.620 4.620 3.810 3.875 2,535,110 -0.76(-16.49%)
Dec 17, 2024 5.210 5.350 4.581 4.640 6,305,878 -1.21(-20.68%)
Dec 16, 2024 5.690 6.060 5.630 5.850 566,936 +0.21(+3.72%)
Dec 13, 2024 5.770 5.910 5.550 5.640 613,310 -0.16(-2.76%)
Dec 12, 2024 6.100 6.300 5.670 5.800 864,166 -0.34(-5.54%)
Dec 11, 2024 5.680 6.440 5.680 6.140 889,177 +0.38(+6.60%)
Dec 10, 2024 5.850 6.030 5.550 5.760 679,457 -0.03(-0.52%)
Dec 09, 2024 6.150 6.220 5.740 5.790 924,016 -0.31(-5.08%)
Dec 06, 2024 6.510 6.570 6.080 6.100 731,553 -0.09(-1.45%)
Dec 05, 2024 6.620 6.790 6.185 6.190 552,769 -0.51(-7.61%)
Dec 04, 2024 6.950 7.060 6.650 6.700 501,266 -0.17(-2.47%)
Dec 03, 2024 7.200 7.460 6.850 6.870 591,881 -0.40(-5.50%)
Dec 02, 2024 7.220 7.380 6.990 7.270 565,407 +0.03(+0.41%)
Nov 29, 2024 7.100 7.255 6.980 7.240 248,541 +0.22(+3.13%)
Nov 27, 2024 7.020 7.100 6.761 7.020 271,520 +0.13(+1.89%)
Nov 26, 2024 6.920 7.500 6.890 6.890 717,295 -0.04(-0.58%)
Nov 25, 2024 6.620 7.070 6.500 6.930 748,096 +0.49(+7.61%)
Nov 22, 2024 6.360 6.740 6.230 6.440 499,814 +0.06(+0.94%)
Nov 21, 2024 6.280 6.500 6.092 6.380 465,592 +0.10(+1.59%)
Nov 20, 2024 6.510 6.550 6.040 6.280 552,219 -0.14(-2.18%)
Nov 19, 2024 6.450 6.570 6.190 6.420 453,719 -0.01(-0.16%)
Nov 18, 2024 6.540 6.631 6.200 6.430 849,673 -0.10(-1.53%)
Nov 15, 2024 7.020 7.110 6.480 6.530 913,891 -0.58(-8.16%)
Nov 14, 2024 7.080 7.500 6.950 7.110 585,944 +0.02(+0.21%)
Nov 13, 2024 8.020 8.120 7.075 7.095 1,036,412 -0.92(-11.42%)
Nov 12, 2024 8.020 8.180 7.770 8.010 453,638 -0.02(-0.25%)
Nov 11, 2024 8.240 8.283 7.930 8.030 516,514 -0.15(-1.83%)
Nov 08, 2024 8.130 8.470 8.030 8.180 666,379 +0.00(+0.00%)
Nov 07, 2024 8.860 8.990 8.150 8.180 951,320 -0.70(-7.88%)
Nov 06, 2024 9.180 9.340 8.750 8.880 765,699 -0.03(-0.34%)
Nov 05, 2024 8.900 9.095 8.600 8.910 803,625 +0.07(+0.79%)
Nov 04, 2024 9.000 9.260 8.770 8.840 888,207 -0.20(-2.21%)
Nov 01, 2024 9.500 9.666 8.770 9.040 1,276,553 -0.33(-3.52%)
Oct 31, 2024 10.46 10.80 9.110 9.370 2,345,383 -0.97(-9.38%)
Oct 30, 2024 12.18 12.18 10.33 10.34 913,055 -1.72(-14.26%)
Oct 29, 2024 12.58 12.58 11.86 12.06 645,890 -0.35(-2.82%)
Oct 28, 2024 12.31 12.85 12.22 12.41 750,645 +0.26(+2.14%)
Oct 25, 2024 11.77 12.19 11.61 12.15 638,781 +0.59(+5.10%)
Oct 24, 2024 11.33 11.78 11.24 11.56 393,266 +0.25(+2.21%)
Oct 23, 2024 11.34 11.67 10.82 11.31 591,204 -0.16(-1.39%)
Oct 22, 2024 11.25 11.68 10.88 11.47 615,969 +0.23(+2.05%)
Oct 21, 2024 11.65 11.77 10.92 11.24 597,595 -0.41(-3.52%)
Oct 18, 2024 11.43 12.30 11.43 11.65 811,426 +0.23(+2.01%)
Oct 17, 2024 11.53 11.94 11.11 11.42 471,653 -0.09(-0.78%)
Oct 16, 2024 11.12 11.73 11.05 11.51 597,941 +0.54(+4.92%)
Oct 15, 2024 10.37 11.83 10.37 10.97 838,665 +0.56(+5.38%)
Oct 14, 2024 10.88 11.09 10.35 10.41 530,100 -0.37(-3.43%)
Oct 11, 2024 10.67 10.92 10.44 10.78 433,040 +0.03(+0.28%)
Oct 10, 2024 10.80 10.88 10.31 10.75 745,417 -0.15(-1.38%)
Oct 09, 2024 12.48 13.07 10.66 10.90 1,740,053 -0.50(-4.39%)
Oct 08, 2024 10.50 12.00 10.31 11.40 1,039,900 +0.97(+9.30%)
Oct 07, 2024 10.55 10.72 10.04 10.43 544,227 -0.05(-0.48%)
Oct 04, 2024 10.20 10.64 10.06 10.48 533,931 +0.39(+3.87%)
Oct 03, 2024 10.00 10.34 9.900 10.09 434,052 -0.04(-0.39%)
Oct 02, 2024 10.00 10.32 9.600 10.13 626,852 +0.63(+6.63%)
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 and Conditions.