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 (%)
Jan 31, 2023 9.950 10.04 9.480 9.520 31,214 -0.17(-1.75%)
Jan 30, 2023 9.320 9.900 9.000 9.690 41,563 +0.45(+4.87%)
Jan 27, 2023 8.720 9.380 8.520 9.240 51,569 +0.29(+3.30%)
Jan 26, 2023 8.650 9.020 8.220 8.945 40,932 +0.35(+4.01%)
Jan 25, 2023 8.800 8.990 8.040 8.600 46,250 -0.24(-2.71%)
Jan 24, 2023 9.170 9.290 8.700 8.840 35,080 -0.33(-3.60%)
Jan 23, 2023 9.820 9.887 8.920 9.170 52,765 -0.65(-6.62%)
Jan 20, 2023 9.060 9.960 8.710 9.820 43,265 +0.68(+7.44%)
Jan 19, 2023 9.370 9.790 8.950 9.140 67,022 -0.25(-2.66%)
Jan 18, 2023 8.310 9.940 8.310 9.390 58,927 +1.08(+13.00%)
Jan 17, 2023 7.400 8.900 7.305 8.310 57,566 +0.87(+11.69%)
Jan 13, 2023 7.710 8.030 7.310 7.440 167,853 +0.22(+3.05%)
Jan 12, 2023 7.010 7.280 7.010 7.220 30,663 +0.21(+3.00%)
Jan 11, 2023 6.840 7.410 6.630 7.010 72,791 +0.17(+2.49%)
Jan 10, 2023 6.800 7.470 6.740 6.840 93,079 +0.04(+0.59%)
Jan 09, 2023 6.930 7.240 6.800 6.800 66,230 -0.25(-3.55%)
Jan 06, 2023 7.220 7.685 7.050 7.050 23,167 -0.45(-6.00%)
Jan 05, 2023 7.510 7.650 7.200 7.500 37,174 -0.16(-2.09%)
Jan 04, 2023 8.650 8.650 7.660 7.660 32,018 -0.82(-9.67%)
Jan 03, 2023 8.430 8.820 8.105 8.480 61,118 +0.05(+0.59%)
Dec 30, 2022 8.430 8.910 8.070 8.430 308,721 +0.04(+0.48%)
Dec 29, 2022 7.450 8.505 7.450 8.390 91,678 +1.06(+14.46%)
Dec 28, 2022 7.350 7.460 7.000 7.330 52,438 +0.01(+0.14%)
Dec 27, 2022 7.850 7.850 7.100 7.320 58,171 -0.45(-5.79%)
Dec 23, 2022 8.090 8.420 7.510 7.770 92,656 -0.60(-7.17%)
Dec 22, 2022 8.410 8.970 8.010 8.370 83,104 -0.05(-0.59%)
Dec 21, 2022 8.560 8.770 8.310 8.420 52,542 -0.19(-2.21%)
Dec 20, 2022 8.000 8.680 8.000 8.610 69,562 +0.70(+8.85%)
Dec 19, 2022 8.000 8.110 7.770 7.910 92,623 -0.15(-1.86%)
Dec 16, 2022 7.500 8.090 7.210 8.060 104,075 +0.59(+7.90%)
Dec 15, 2022 7.570 7.607 6.960 7.470 51,737 +0.15(+2.05%)
Dec 14, 2022 7.220 7.320 6.950 7.320 99,033 +0.11(+1.53%)
Dec 13, 2022 6.920 7.370 6.630 7.210 120,289 +0.58(+8.75%)
Dec 12, 2022 6.480 6.825 6.325 6.630 28,915 +0.28(+4.41%)
Dec 09, 2022 6.240 6.465 6.040 6.350 37,322 +0.05(+0.79%)
Dec 08, 2022 6.380 6.550 6.070 6.300 30,652 -0.06(-0.94%)
Dec 07, 2022 6.770 6.770 6.250 6.360 35,942 -0.36(-5.36%)
Dec 06, 2022 6.780 6.930 6.610 6.720 32,458 -0.05(-0.74%)
Dec 05, 2022 6.960 6.960 6.610 6.770 70,434 -0.19(-2.73%)
Dec 02, 2022 7.090 7.130 6.880 6.960 67,539 -0.20(-2.79%)
Dec 01, 2022 7.280 7.285 6.980 7.160 62,548 -0.03(-0.42%)
Nov 30, 2022 7.120 7.590 6.840 7.190 99,286 +0.17(+2.42%)
Nov 29, 2022 7.180 7.660 6.920 7.020 26,264 -0.16(-2.23%)
Nov 28, 2022 7.260 7.770 7.050 7.180 72,970 -0.18(-2.45%)
Nov 25, 2022 7.310 7.576 7.040 7.360 12,600 +0.00(+0.00%)
Nov 23, 2022 7.450 7.700 7.110 7.360 45,767 -0.09(-1.21%)
Nov 22, 2022 7.570 7.990 7.100 7.450 50,178 -0.04(-0.53%)
Nov 21, 2022 7.440 7.700 7.195 7.490 83,859 +0.13(+1.77%)
Nov 18, 2022 7.450 7.630 7.040 7.360 41,704 +0.09(+1.24%)
Nov 17, 2022 7.540 7.640 7.250 7.270 156,405 -0.33(-4.34%)
Nov 16, 2022 7.980 8.070 7.510 7.600 111,317 -0.46(-5.71%)
Nov 15, 2022 8.300 8.300 7.630 8.060 112,563 +0.09(+1.13%)
Nov 14, 2022 7.870 8.150 7.850 7.970 98,920 +0.06(+0.76%)
Nov 11, 2022 8.290 8.350 7.440 7.910 157,481 -0.52(-6.17%)
Nov 10, 2022 9.140 9.140 8.290 8.430 60,860 -0.48(-5.39%)
Nov 09, 2022 9.340 9.800 8.820 8.910 23,017 -0.55(-5.81%)
Nov 08, 2022 9.830 10.16 9.430 9.460 57,522 -0.61(-6.06%)
Nov 07, 2022 11.13 11.47 10.07 10.07 157,933 -1.14(-10.17%)
Nov 04, 2022 11.91 12.23 11.09 11.21 73,606 -0.39(-3.36%)
Nov 03, 2022 11.01 12.12 11.01 11.60 77,783 +0.29(+2.56%)
Nov 02, 2022 11.58 12.09 11.31 80,298 -0.10(-0.88%)
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.