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 (%)
Apr 26, 2024	10.57	10.90	10.39	10.78	583,288	+0.31(+2.96%)
Apr 25, 2024	10.53	10.55	10.26	10.47	501,881	-0.30(-2.79%)
Apr 24, 2024	11.00	11.24	10.45	10.77	854,290	-0.21(-1.91%)
Apr 23, 2024	10.79	11.39	10.72	10.98	685,818	+0.15(+1.39%)
Apr 22, 2024	11.01	11.28	10.81	10.83	603,210	-0.02(-0.18%)
Apr 19, 2024	11.03	11.54	10.22	10.85	1,318,800	-0.31(-2.78%)
Apr 18, 2024	11.41	11.87	10.95	11.16	1,671,343	-0.34(-2.96%)
Apr 17, 2024	12.09	12.10	11.44	11.50	802,854	-0.45(-3.77%)
Apr 16, 2024	12.40	12.58	11.79	11.95	615,836	-0.56(-4.48%)
Apr 15, 2024	12.88	13.37	12.11	12.51	712,858	-0.47(-3.62%)
Apr 12, 2024	13.23	13.66	12.64	12.98	1,031,628	-0.30(-2.26%)
Apr 11, 2024	12.82	13.43	12.56	13.28	786,838	+0.52(+4.08%)
Apr 10, 2024	12.31	12.88	12.30	12.76	791,828	-0.04(-0.31%)
Apr 09, 2024	12.51	12.87	12.20	12.80	858,002	+0.29(+2.32%)
Apr 08, 2024	12.77	12.98	12.42	12.51	601,136	-0.22(-1.73%)
Apr 05, 2024	12.61	13.28	12.01	12.73	1,218,733	+0.12(+0.99%)
Apr 04, 2024	14.03	14.43	12.52	12.61	1,250,286	-1.35(-9.67%)
Apr 03, 2024	13.00	13.98	13.00	13.96	1,386,525	+1.15(+9.02%)
Apr 02, 2024	13.78	14.00	12.57	12.80	2,812,817	-2.50(-16.34%)

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.