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

Biomea Fusion Inc (NQ: BMEA )

10.78 +0.31 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2022 11.62 12.27 11.23 11.98 297,568 +0.58(+5.09%)
Jun 29, 2022 11.27 11.70 10.75 11.40 140,415 +0.27(+2.43%)
Jun 28, 2022 12.03 12.10 11.13 11.13 143,100 -0.90(-7.48%)
Jun 27, 2022 11.80 12.10 11.36 12.03 264,751 +0.08(+0.67%)
Jun 24, 2022 11.22 11.99 10.48 11.95 2,654,205 +0.81(+7.27%)
Jun 23, 2022 10.39 11.15 10.21 11.14 376,856 +0.94(+9.22%)
Jun 22, 2022 8.640 10.26 8.320 10.20 433,628 +1.25(+13.97%)
Jun 21, 2022 8.930 9.220 8.725 8.950 208,286 +0.20(+2.29%)
Jun 17, 2022 8.540 9.280 8.530 8.750 178,100 +0.29(+3.43%)
Jun 16, 2022 8.850 8.850 8.220 8.460 231,218 -0.31(-3.53%)
Jun 15, 2022 8.570 8.900 8.480 8.770 111,921 +0.23(+2.69%)
Jun 14, 2022 9.180 9.380 8.440 8.540 119,286 -0.37(-4.15%)
Jun 13, 2022 8.500 9.480 8.480 8.910 314,297 +0.48(+5.69%)
Jun 10, 2022 8.390 8.650 7.830 8.430 178,820 -0.15(-1.75%)
Jun 09, 2022 7.460 8.700 7.136 8.580 255,328 +1.17(+15.79%)
Jun 08, 2022 6.810 7.690 6.740 7.410 206,435 +0.44(+6.31%)
Jun 07, 2022 5.410 7.400 5.303 6.970 297,575 +1.59(+29.55%)
Jun 06, 2022 5.320 5.529 5.161 5.380 102,629 +0.04(+0.75%)
Jun 03, 2022 4.830 5.530 4.740 5.340 116,398 +0.55(+11.48%)
Jun 02, 2022 4.560 4.910 4.530 4.790 79,667 +0.34(+7.64%)
Jun 01, 2022 5.470 5.560 4.410 4.450 194,400 -1.04(-18.94%)
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%)
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.