Skip to main content

Biomea Fusion Inc (NQ: BMEA )

5.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 5.300 5.830 5.290 5.550 1,371,763 +0.29(+5.51%)
Jun 21, 2024 5.150 5.500 5.080 5.260 6,842,347 +0.07(+1.35%)
Jun 20, 2024 4.860 5.210 4.690 5.190 1,622,032 +0.34(+7.01%)
Jun 18, 2024 5.070 5.080 4.742 4.850 1,549,720 -0.24(-4.72%)
Jun 17, 2024 5.610 5.610 4.670 5.090 2,134,484 -0.55(-9.75%)
Jun 14, 2024 5.700 6.104 5.570 5.640 2,267,888 -0.17(-2.93%)
Jun 13, 2024 4.950 6.086 4.890 5.810 5,409,359 +1.18(+25.49%)
Jun 12, 2024 4.590 4.850 4.430 4.630 2,268,491 +0.20(+4.51%)
Jun 11, 2024 4.190 4.620 4.080 4.430 2,639,606 +0.12(+2.78%)
Jun 10, 2024 4.200 4.519 3.825 4.310 5,331,456 +0.17(+4.11%)
Jun 07, 2024 3.880 4.350 3.610 4.140 11,882,763 -7.13(-63.27%)
Jun 06, 2024 11.80 11.86 11.20 11.27 1,173,539 -0.57(-4.81%)
Jun 05, 2024 11.06 11.94 10.67 11.84 687,035 +0.89(+8.13%)
Jun 04, 2024 10.88 11.09 10.54 10.95 681,246 +0.00(+0.00%)
Jun 03, 2024 10.85 11.34 10.61 10.95 862,874 +0.43(+4.09%)
May 31, 2024 10.64 10.83 10.38 10.52 852,739 +0.06(+0.57%)
May 30, 2024 10.96 11.18 10.15 10.46 1,003,465 -0.43(-3.95%)
May 29, 2024 11.34 11.60 10.60 10.89 1,093,531 -0.76(-6.52%)
May 28, 2024 11.27 11.88 11.13 11.65 731,482 +0.65(+5.91%)
May 24, 2024 11.13 11.61 10.73 11.00 1,054,675 -0.13(-1.17%)
May 23, 2024 11.61 11.62 11.06 11.13 964,595 -0.37(-3.22%)
May 22, 2024 11.63 11.86 11.29 11.50 645,295 -0.08(-0.69%)
May 21, 2024 12.48 12.59 11.47 11.58 638,401 -1.04(-8.24%)
May 20, 2024 12.24 12.70 12.00 12.62 448,172 +0.38(+3.10%)
May 17, 2024 12.85 12.85 12.17 12.24 537,182 -0.54(-4.23%)
May 16, 2024 13.24 13.43 12.68 12.78 518,821 -0.46(-3.47%)
May 15, 2024 12.59 13.33 12.52 13.24 929,592 +0.87(+7.03%)
May 14, 2024 11.70 12.85 11.70 12.37 855,252 +0.92(+8.03%)
May 13, 2024 10.80 11.47 10.66 11.45 517,867 +0.80(+7.51%)
May 10, 2024 11.59 11.79 10.61 10.65 540,330 -0.79(-6.91%)
May 09, 2024 11.15 11.59 11.00 11.44 596,100 +0.37(+3.34%)
May 08, 2024 11.76 12.01 10.88 11.07 667,374 -0.93(-7.75%)
May 07, 2024 12.25 12.45 11.77 12.00 449,904 -0.26(-2.12%)
May 06, 2024 12.62 12.69 11.95 12.26 498,252 -0.09(-0.73%)
May 03, 2024 12.83 13.11 12.18 12.35 684,705 +0.42(+3.52%)
May 02, 2024 11.53 12.07 11.37 11.93 762,762 +0.36(+3.11%)
May 01, 2024 10.72 12.08 10.60 11.57 1,116,873 +0.83(+7.73%)
Apr 30, 2024 10.66 11.12 10.56 10.74 589,833 -0.01(-0.09%)
Apr 29, 2024 10.86 11.16 10.62 10.75 512,171 -0.03(-0.28%)
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.