Indicators

Biomea Fusion Inc (NQ: BMEA )

12.35 +0.42 (+3.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	28.01	29.53	27.27	29.47	514,158	+0.98(+3.46%)
Apr 27, 2023	31.20	31.45	28.32	28.48	485,561	-2.55(-8.20%)
Apr 26, 2023	30.10	31.79	29.54	31.03	505,612	+0.84(+2.78%)
Apr 25, 2023	30.35	30.35	29.16	30.19	319,869	+0.19(+0.63%)
Apr 24, 2023	30.64	30.64	29.00	30.00	884,034	-0.43(-1.41%)
Apr 21, 2023	29.21	30.43	26.97	30.43	732,556	+1.15(+3.93%)
Apr 20, 2023	27.23	29.50	26.62	29.28	1,072,489	+1.78(+6.47%)
Apr 19, 2023	26.80	28.48	26.15	27.50	1,026,688	+1.50(+5.77%)
Apr 18, 2023	25.03	26.78	24.50	26.00	1,029,189	+1.00(+4.00%)
Apr 17, 2023	23.92	26.05	23.90	25.00	853,546	+1.02(+4.25%)
Apr 14, 2023	25.96	25.96	23.71	23.98	613,277	-1.86(-7.20%)
Apr 13, 2023	25.14	27.05	24.59	25.84	814,235	+0.82(+3.28%)
Apr 12, 2023	27.39	27.39	24.75	25.02	747,409	-2.38(-8.69%)
Apr 11, 2023	25.01	29.07	25.01	27.40	1,131,992	+2.54(+10.22%)
Apr 10, 2023	25.73	26.37	24.83	24.86	672,574	-1.14(-4.38%)
Apr 06, 2023	26.00	26.52	25.17	26.00	1,128,930	+0.09(+0.35%)
Apr 05, 2023	26.36	27.89	25.18	25.91	990,589	-0.65(-2.45%)
Apr 04, 2023	28.58	28.84	26.30	26.56	1,420,364	-1.44(-5.14%)

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.