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

Biomea Fusion Inc (NQ: BMEA )

11.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2022 6.780 7.160 61,141 +0.31(+4.53%)
Jan 28, 2022 6.630 6.895 6.310 6.850 68,366 +0.22(+3.32%)
Jan 27, 2022 6.680 6.800 6.550 6.630 200,078 -0.03(-0.45%)
Jan 26, 2022 7.340 7.810 6.550 6.660 100,124 -0.62(-8.52%)
Jan 25, 2022 7.010 7.710 7.000 7.280 207,091 +0.08(+1.11%)
Jan 24, 2022 6.880 7.270 6.610 7.200 748,328 +0.10(+1.41%)
Jan 21, 2022 7.100 7.380 6.890 7.100 260,811 -0.27(-3.66%)
Jan 20, 2022 7.320 7.650 7.250 7.370 151,585 +0.06(+0.82%)
Jan 19, 2022 7.660 7.807 7.150 7.310 165,938 -0.07(-0.95%)
Jan 18, 2022 9.985 9.985 7.140 7.380 220,210 -1.65(-18.27%)
Jan 14, 2022 9.030 0 +0.75(+9.06%)
Jan 13, 2022 8.140 8.390 8.050 8.280 108,038 +0.19(+2.35%)
Jan 12, 2022 7.970 8.300 7.645 8.090 232,944 +0.41(+5.34%)
Jan 11, 2022 7.540 7.790 7.200 7.680 46,066 +0.17(+2.26%)
Jan 10, 2022 7.700 7.700 7.193 7.510 162,798 -0.26(-3.35%)
Jan 07, 2022 7.950 8.380 7.640 7.770 154,529 -0.12(-1.52%)
Jan 06, 2022 7.920 8.160 7.058 7.890 364,685 +0.42(+5.62%)
Jan 05, 2022 9.030 9.465 7.410 7.470 191,253 -1.41(-15.88%)
Jan 04, 2022 8.890 9.192 8.600 8.880 234,825 +0.40(+4.72%)
Jan 03, 2022 7.390 8.740 7.390 8.480 242,424 +1.03(+13.83%)
Dec 31, 2021 7.630 7.810 7.400 7.450 103,698 -0.06(-0.80%)
Dec 30, 2021 7.710 8.340 7.460 7.510 455,952 -0.31(-3.96%)
Dec 29, 2021 7.610 7.850 7.570 7.820 51,306 +0.10(+1.30%)
Dec 28, 2021 7.670 7.990 7.500 7.720 44,691 +0.01(+0.13%)
Dec 27, 2021 7.800 7.864 7.580 7.710 38,948 -0.10(-1.28%)
Dec 23, 2021 7.580 8.020 7.490 7.810 55,598 +0.21(+2.76%)
Dec 22, 2021 7.740 8.040 7.161 7.600 76,711 -0.25(-3.18%)
Dec 21, 2021 8.280 8.530 7.770 7.850 102,763 -0.41(-4.96%)
Dec 20, 2021 8.260 8.680 7.000 8.260 253,254 +1.04(+14.40%)
Dec 17, 2021 8.000 8.510 7.030 7.220 1,602,586 -0.42(-5.50%)
Dec 16, 2021 8.310 8.520 7.370 7.640 227,609 -0.65(-7.84%)
Dec 15, 2021 8.010 8.395 7.695 8.290 202,293 +0.24(+2.98%)
Dec 14, 2021 8.810 8.880 7.930 8.050 142,959 -0.85(-9.55%)
Dec 13, 2021 9.250 9.350 8.660 8.900 64,975 -0.34(-3.68%)
Dec 10, 2021 9.330 9.500 8.981 9.240 120,755 -0.03(-0.32%)
Dec 09, 2021 10.16 10.65 9.230 9.270 121,681 -0.87(-8.58%)
Dec 08, 2021 10.59 10.98 10.07 10.14 139,103 -0.57(-5.32%)
Dec 07, 2021 10.38 11.22 9.640 10.71 109,600 +0.52(+5.05%)
Dec 06, 2021 9.800 10.88 9.505 10.20 135,429 +0.39(+4.03%)
Dec 03, 2021 10.72 10.95 9.650 9.800 87,025 -0.94(-8.75%)
Dec 02, 2021 11.60 11.99 10.66 10.74 82,907 -0.99(-8.44%)
Dec 01, 2021 12.24 12.27 11.63 11.73 101,696 -0.34(-2.82%)
Nov 30, 2021 11.81 12.19 11.81 12.07 110,583 +0.05(+0.42%)
Nov 29, 2021 12.22 12.23 11.51 12.02 130,374 +0.04(+0.33%)
Nov 26, 2021 11.91 12.10 11.01 11.98 59,972 +0.08(+0.67%)
Nov 24, 2021 10.81 12.10 10.63 11.90 114,029 +0.97(+8.87%)
Nov 23, 2021 11.35 11.65 10.61 10.93 135,682 -0.53(-4.62%)
Nov 22, 2021 10.98 11.94 10.57 11.46 298,606 +0.68(+6.31%)
Nov 19, 2021 11.16 11.22 10.50 10.78 129,806 -0.47(-4.18%)
Nov 18, 2021 12.30 12.30 11.16 11.25 177,882 -0.43(-3.68%)
Nov 17, 2021 11.65 11.75 11.42 11.68 132,483 -0.05(-0.43%)
Nov 16, 2021 11.67 12.00 11.50 11.73 114,272 +0.05(+0.43%)
Nov 15, 2021 12.03 12.03 11.62 11.68 135,544 -0.17(-1.43%)
Nov 12, 2021 11.91 12.03 11.75 11.85 144,989 +0.10(+0.85%)
Nov 11, 2021 11.67 12.15 11.59 11.75 190,374 +0.15(+1.29%)
Nov 10, 2021 11.22 11.60 188,042 +0.45(+4.04%)
Nov 09, 2021 10.92 11.30 10.50 11.15 844,031 +0.30(+2.76%)
Nov 08, 2021 11.17 11.36 10.80 10.85 252,678 -0.12(-1.09%)
Nov 05, 2021 11.49 11.60 10.79 10.97 277,224 -0.48(-4.19%)
Nov 04, 2021 11.31 11.74 10.60 11.45 120,662 -0.05(-0.43%)
Nov 03, 2021 10.75 12.24 10.40 11.50 135,070 +0.86(+8.08%)
Nov 02, 2021 11.25 11.32 10.29 10.64 49,220 -0.56(-5.00%)
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.