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

Biomea Fusion Inc (NQ: BMEA )

12.24 -0.54 (-4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 29, 2021 10.63 10.75 10.36 10.74 43,196 -0.01(-0.09%)
Oct 28, 2021 11.23 11.23 10.67 10.75 84,501 -0.47(-4.19%)
Oct 27, 2021 10.68 11.25 10.44 11.22 82,240 +0.43(+3.99%)
Oct 26, 2021 11.69 10.79 368,355 -0.92(-7.86%)
Oct 25, 2021 10.76 11.76 10.64 11.71 51,146 +0.72(+6.55%)
Oct 22, 2021 11.01 11.29 10.57 10.99 92,024 -0.11(-0.99%)
Oct 21, 2021 11.17 11.27 10.21 11.10 88,394 -0.15(-1.33%)
Oct 20, 2021 11.61 11.93 11.05 11.25 340,649 -0.49(-4.17%)
Oct 19, 2021 11.34 11.75 11.34 11.74 37,133 +0.24(+2.09%)
Oct 18, 2021 11.64 12.10 11.11 11.50 32,729 -0.13(-1.12%)
Oct 15, 2021 11.65 12.00 11.16 11.63 43,613 +0.20(+1.75%)
Oct 14, 2021 11.21 11.50 11.07 11.43 27,701 +0.24(+2.14%)
Oct 13, 2021 12.10 12.27 10.78 11.19 120,659 -0.88(-7.29%)
Oct 12, 2021 12.08 12.94 11.71 12.07 33,199 -0.01(-0.08%)
Oct 11, 2021 12.21 12.63 11.98 12.08 14,175 -0.13(-1.06%)
Oct 08, 2021 12.34 12.98 12.13 12.21 14,304 -0.14(-1.13%)
Oct 07, 2021 12.59 12.83 12.17 12.35 13,041 -0.27(-2.14%)
Oct 06, 2021 12.65 13.21 12.25 12.62 61,402 -0.03(-0.24%)
Oct 05, 2021 12.67 14.00 12.02 12.65 61,029 -0.07(-0.55%)
Oct 04, 2021 11.82 13.40 11.52 12.72 79,660 +0.90(+7.61%)
Oct 01, 2021 11.91 12.04 11.24 11.82 205,136 -0.15(-1.25%)
Sep 30, 2021 10.82 12.48 10.47 11.97 215,168 +1.06(+9.72%)
Sep 29, 2021 10.88 11.27 10.24 10.91 55,117 +0.01(+0.09%)
Sep 28, 2021 10.81 11.21 10.65 10.90 96,929 +0.17(+1.58%)
Sep 27, 2021 10.40 10.89 10.18 10.73 136,713 +0.23(+2.19%)
Sep 24, 2021 10.37 10.73 10.21 10.50 44,397 +0.17(+1.65%)
Sep 23, 2021 10.37 10.45 10.09 10.33 47,129 -0.01(-0.10%)
Sep 22, 2021 10.55 10.55 9.890 10.34 57,304 +0.34(+3.40%)
Sep 21, 2021 10.30 10.72 9.720 10.00 224,618 -0.35(-3.38%)
Sep 20, 2021 10.61 10.61 10.34 10.35 74,918 -0.63(-5.74%)
Sep 17, 2021 11.77 11.99 10.80 10.98 153,435 -1.49(-11.95%)
Sep 16, 2021 10.64 14.65 10.45 12.47 337,329 +1.84(+17.31%)
Sep 15, 2021 11.99 11.99 10.56 10.63 29,156 -1.16(-9.84%)
Sep 14, 2021 11.55 12.07 11.36 11.79 19,803 +0.41(+3.60%)
Sep 13, 2021 11.14 11.68 11.14 11.38 16,909 -0.02(-0.18%)
Sep 10, 2021 12.27 12.71 11.01 11.40 32,908 -0.86(-7.01%)
Sep 09, 2021 12.87 13.20 12.03 12.26 20,022 -0.56(-4.37%)
Sep 08, 2021 13.70 14.07 12.78 12.82 30,004 -0.60(-4.47%)
Sep 07, 2021 13.60 13.86 13.25 13.42 17,694 -0.21(-1.54%)
Sep 03, 2021 13.98 14.78 13.51 13.63 27,889 -0.47(-3.33%)
Sep 02, 2021 14.61 14.63 13.67 14.10 33,693 -0.48(-3.29%)
Sep 01, 2021 13.95 14.85 13.49 14.58 66,256 +0.63(+4.52%)
Aug 31, 2021 13.72 14.47 13.49 13.95 22,199 +0.19(+1.38%)
Aug 30, 2021 13.60 14.18 13.60 13.76 43,756 +0.17(+1.25%)
Aug 27, 2021 13.07 14.39 13.03 13.59 48,444 +0.60(+4.62%)
Aug 26, 2021 12.59 13.49 12.48 12.99 41,665 +0.95(+7.89%)
Aug 25, 2021 12.30 13.04 11.85 12.04 25,650 -0.16(-1.31%)
Aug 24, 2021 12.90 12.90 11.80 12.20 152,625 -0.95(-7.22%)
Aug 23, 2021 11.33 13.77 11.33 13.15 192,719 +1.98(+17.73%)
Aug 20, 2021 10.84 11.35 10.29 11.17 115,914 +0.60(+5.68%)
Aug 19, 2021 10.59 11.07 10.00 10.57 78,256 -0.13(-1.21%)
Aug 18, 2021 10.87 10.96 10.07 10.70 64,764 -0.18(-1.65%)
Aug 17, 2021 10.59 10.89 10.26 10.88 113,200 +0.38(+3.62%)
Aug 16, 2021 10.62 11.16 10.28 10.50 59,603 -0.11(-1.04%)
Aug 13, 2021 11.91 11.91 10.60 10.61 45,105 -1.12(-9.55%)
Aug 12, 2021 12.27 12.44 11.19 11.73 38,439 -0.25(-2.09%)
Aug 11, 2021 11.97 12.82 11.50 11.98 16,551 +0.18(+1.53%)
Aug 10, 2021 12.80 12.96 11.29 11.80 65,553 -0.85(-6.72%)
Aug 09, 2021 12.74 13.24 12.51 12.65 29,017 -0.09(-0.71%)
Aug 06, 2021 12.77 12.98 12.45 12.74 38,304 -0.07(-0.55%)
Aug 05, 2021 13.18 13.71 12.64 12.81 36,130 -0.22(-1.69%)
Aug 04, 2021 13.61 13.61 12.90 13.03 55,724 -0.42(-3.12%)
Aug 03, 2021 13.67 13.70 13.24 13.45 38,904 -0.01(-0.07%)
Aug 02, 2021 13.43 13.46 12.76 13.46 16,300 +0.27(+2.05%)
Jul 30, 2021 13.46 13.55 12.82 13.19 32,833 -0.31(-2.30%)
Jul 29, 2021 13.47 13.95 13.15 13.50 753,303 +0.28(+2.12%)
Jul 28, 2021 13.09 14.17 12.51 13.22 90,680 -0.03(-0.23%)
Jul 27, 2021 12.66 14.95 12.22 13.25 239,060 +0.65(+5.16%)
Jul 26, 2021 13.36 14.63 12.35 12.60 24,256 -0.64(-4.83%)
Jul 23, 2021 13.20 13.50 13.09 13.24 21,186 -0.20(-1.49%)
Jul 22, 2021 13.52 13.55 12.54 13.44 26,959 +0.06(+0.45%)
Jul 21, 2021 13.14 14.36 13.14 13.38 182,143 -0.26(-1.91%)
Jul 20, 2021 13.67 14.49 13.36 13.64 281,755 +0.11(+0.81%)
Jul 19, 2021 14.00 14.00 12.96 13.53 89,698 -0.13(-0.95%)
Jul 16, 2021 14.25 14.62 13.43 13.66 41,159 -0.57(-4.01%)
Jul 15, 2021 13.73 15.26 13.26 14.23 175,786 +0.29(+2.08%)
Jul 14, 2021 15.71 15.71 13.58 13.94 41,067 -1.67(-10.70%)
Jul 13, 2021 16.02 16.11 15.45 15.61 391,698 -0.38(-2.38%)
Jul 12, 2021 15.76 16.28 15.54 15.99 22,855 +0.30(+1.91%)
Jul 09, 2021 15.53 15.80 15.41 15.69 12,575 +0.19(+1.23%)
Jul 08, 2021 14.94 15.72 14.94 15.50 15,936 +0.29(+1.91%)
Jul 07, 2021 15.26 15.80 14.96 15.21 62,656 -0.42(-2.69%)
Jul 06, 2021 15.45 15.99 14.67 15.63 38,954 +0.43(+2.83%)
Jul 02, 2021 15.57 15.64 14.86 15.20 70,854 -0.20(-1.30%)
Jul 01, 2021 15.63 15.99 14.71 15.40 150,248 -0.21(-1.35%)
Jun 30, 2021 15.20 15.93 14.66 15.61 86,592 +0.53(+3.51%)
Jun 29, 2021 15.00 15.84 13.91 15.08 188,620 +0.00(+0.00%)
Jun 28, 2021 13.94 16.16 13.90 15.08 240,958 +1.43(+10.48%)
Jun 25, 2021 15.41 15.50 13.41 13.65 1,094,031 -1.92(-12.33%)
Jun 24, 2021 16.78 17.06 15.48 15.57 114,184 -1.01(-6.09%)
Jun 23, 2021 18.23 18.30 16.30 16.58 49,545 -1.31(-7.32%)
Jun 22, 2021 18.71 19.34 17.26 17.89 84,380 -1.01(-5.34%)
Jun 21, 2021 19.80 20.24 18.55 18.90 128,358 -1.10(-5.50%)
Jun 18, 2021 20.50 20.88 19.27 20.00 443,633 -0.73(-3.52%)
Jun 17, 2021 20.28 21.14 20.11 20.73 113,372 +0.27(+1.32%)
Jun 16, 2021 20.44 21.20 20.04 20.46 123,641 -0.15(-0.73%)
Jun 15, 2021 20.54 20.82 20.01 20.61 36,270 +0.05(+0.24%)
Jun 14, 2021 20.95 21.05 20.00 20.56 110,789 -0.05(-0.24%)
Jun 11, 2021 21.26 21.48 20.38 20.61 37,481 -0.32(-1.53%)
Jun 10, 2021 20.62 21.38 20.27 20.93 60,764 +0.06(+0.29%)
Jun 09, 2021 20.09 21.39 20.09 20.87 60,536 +0.37(+1.80%)
Jun 08, 2021 20.09 20.98 20.09 20.50 70,589 +0.22(+1.08%)
Jun 07, 2021 19.08 20.82 18.24 20.28 121,522 +1.42(+7.53%)
Jun 04, 2021 17.95 19.43 17.95 18.86 44,797 +0.52(+2.84%)
Jun 03, 2021 18.74 18.93 18.01 18.34 81,739 -0.65(-3.42%)
Jun 02, 2021 18.74 19.29 18.08 18.99 67,203 +0.25(+1.33%)
Jun 01, 2021 17.50 19.09 17.11 18.74 56,021 +1.43(+8.26%)
May 28, 2021 16.40 17.95 16.40 17.31 70,317 +0.81(+4.91%)
May 27, 2021 17.29 18.05 15.99 16.50 26,736 -0.86(-4.95%)
May 26, 2021 17.27 17.76 17.24 17.36 19,091 -0.04(-0.23%)
May 25, 2021 17.16 17.70 17.06 17.40 36,597 -0.10(-0.57%)
May 24, 2021 17.49 17.53 16.84 17.50 22,417 +0.00(+0.00%)
May 21, 2021 17.50 18.25 16.80 17.50 65,206 +0.00(+0.00%)
May 20, 2021 17.26 18.15 17.18 17.50 42,600 +0.06(+0.34%)
May 19, 2021 17.04 17.52 16.75 17.44 149,172 +0.59(+3.50%)
May 18, 2021 15.94 16.92 15.60 16.85 184,669 +0.81(+5.05%)
May 17, 2021 15.69 16.08 15.69 16.04 19,147 +0.17(+1.07%)
May 14, 2021 16.01 17.12 15.10 15.87 188,996 -0.04(-0.25%)
May 13, 2021 15.85 16.94 14.11 15.91 171,810 +0.03(+0.19%)
May 12, 2021 16.38 16.66 15.58 15.88 119,242 -0.50(-3.05%)
May 11, 2021 16.10 17.03 15.83 16.38 132,581 -0.25(-1.50%)
May 10, 2021 16.94 17.02 16.28 16.63 38,684 -0.31(-1.83%)
May 07, 2021 16.87 17.12 16.50 16.94 53,700 -0.14(-0.82%)
May 06, 2021 16.87 17.46 16.57 17.08 33,721 +0.03(+0.18%)
May 05, 2021 16.79 17.36 16.56 17.05 65,612 +0.09(+0.53%)
May 04, 2021 16.66 17.00 16.04 16.96 27,848 -0.04(-0.24%)
May 03, 2021 17.04 17.41 16.85 17.00 82,849 +0.05(+0.29%)
Apr 30, 2021 16.70 17.67 16.66 16.95 134,100 -0.02(-0.12%)
Apr 29, 2021 17.52 17.52 16.71 16.97 123,838 -0.11(-0.64%)
Apr 28, 2021 16.99 17.98 16.99 17.08 98,434 +0.09(+0.53%)
Apr 27, 2021 16.94 17.61 15.89 16.99 77,272 -0.50(-2.86%)
Apr 26, 2021 16.52 17.57 15.51 17.49 48,310 +0.69(+4.11%)
Apr 23, 2021 18.00 18.12 16.33 16.80 129,200 -0.81(-4.60%)
Apr 22, 2021 17.20 17.98 16.32 17.61 67,327 +0.15(+0.86%)
Apr 21, 2021 16.33 18.09 15.53 17.46 134,292 +0.67(+3.99%)
Apr 20, 2021 17.00 17.00 15.15 16.79 168,130 -0.21(-1.24%)
Apr 19, 2021 17.26 19.54 16.90 17.00 676,546 -1.60(-8.60%)
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.