Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	15.37	14.93	14.85	14.95	809,848	-0.41(-2.67%)
Mar 27, 2024	15.18	15.56	14.70	15.36	713,708	+0.41(+2.74%)
Mar 26, 2024	15.53	15.95	14.94	14.95	731,447	-0.36(-2.35%)
Mar 25, 2024	15.77	16.17	15.25	15.31	596,526	-0.57(-3.59%)
Mar 22, 2024	16.84	16.97	15.84	15.88	621,942	-1.12(-6.59%)
Mar 21, 2024	16.00	17.25	15.95	17.00	1,026,224	+1.22(+7.73%)
Mar 20, 2024	15.31	15.81	14.78	15.78	937,935	+0.46(+3.00%)
Mar 19, 2024	15.85	16.17	15.14	15.32	1,187,900	-0.45(-2.82%)
Mar 18, 2024	17.69	17.89	15.76	15.77	1,465,417	-2.09(-11.68%)
Mar 15, 2024	16.56	18.40	16.56	17.85	5,620,948	+1.01(+6.00%)
Mar 14, 2024	17.45	18.12	16.17	16.84	1,024,624	-0.56(-3.22%)
Mar 13, 2024	15.77	17.54	15.75	17.40	1,098,675	+1.78(+11.40%)
Mar 12, 2024	15.35	15.75	14.83	15.62	1,256,948	+0.21(+1.36%)
Mar 11, 2024	15.41	16.29	15.37	15.41	1,199,771	+0.05(+0.33%)
Mar 08, 2024	16.16	16.32	15.34	15.36	918,878	-0.54(-3.40%)
Mar 07, 2024	15.97	16.75	14.89	15.90	1,515,129	+0.10(+0.63%)
Mar 06, 2024	14.59	16.99	14.24	15.80	3,151,922	-1.72(-9.82%)
Mar 05, 2024	17.51	18.50	17.33	17.52	853,588	-0.31(-1.74%)
Mar 04, 2024	17.86	17.89	16.34	17.83	905,018	+0.02(+0.11%)

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.