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 (%)
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%)

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.