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

Biomea Fusion, Inc. - Common Stock (NQ: BMEA )

3.730 +0.120 (+3.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 3.640 3.770 3.620 3.730 290,176 +0.12(+3.32%)
Feb 13, 2025 3.520 3.640 3.410 3.610 332,080 +0.13(+3.74%)
Feb 12, 2025 3.400 3.510 3.330 3.480 574,935 -0.01(-0.29%)
Feb 11, 2025 3.720 3.750 3.250 3.490 911,826 -0.26(-7.06%)
Feb 10, 2025 3.780 3.780 3.630 3.755 600,424 +0.01(+0.27%)
Feb 07, 2025 4.060 4.150 3.705 3.745 812,840 -0.38(-9.10%)
Feb 06, 2025 4.170 4.230 4.090 4.120 241,589 -0.04(-0.96%)
Feb 05, 2025 4.010 4.230 3.990 4.160 407,719 +0.18(+4.52%)
Feb 04, 2025 3.940 4.060 3.882 3.980 434,430 +0.05(+1.27%)
Feb 03, 2025 4.040 4.110 3.920 3.930 512,960 -0.25(-5.98%)
Jan 31, 2025 4.250 4.320 4.115 4.180 300,324 -0.07(-1.65%)
Jan 30, 2025 4.290 4.430 4.220 4.250 324,072 +0.03(+0.71%)
Jan 29, 2025 4.240 4.330 4.165 4.220 277,557 -0.05(-1.17%)
Jan 28, 2025 4.260 4.350 4.130 4.270 294,894 +0.00(+0.00%)
Jan 27, 2025 4.280 4.480 4.180 4.270 406,032 -0.14(-3.17%)
Jan 24, 2025 4.440 4.590 4.310 4.410 406,445 -0.07(-1.56%)
Jan 23, 2025 4.310 4.515 4.160 4.480 1,141,654 +0.16(+3.70%)
Jan 22, 2025 4.270 4.370 4.180 4.320 501,532 +0.07(+1.65%)
Jan 21, 2025 3.980 4.270 3.800 4.250 1,209,391 +0.27(+6.92%)
Jan 17, 2025 4.110 4.110 3.962 3.975 362,268 -0.08(-2.09%)
Jan 16, 2025 4.170 4.170 3.985 4.060 398,692 +0.00(+0.00%)
Jan 15, 2025 4.230 4.294 4.015 4.060 619,194 -0.09(-2.17%)
Jan 14, 2025 4.150 4.270 4.010 4.150 659,430 +0.00(+0.00%)
Jan 13, 2025 3.840 4.195 3.780 4.150 1,026,075 +0.17(+4.27%)
Jan 10, 2025 4.210 4.210 3.890 3.980 804,592 -0.29(-6.79%)
Jan 08, 2025 3.950 4.320 3.800 4.270 1,183,861 +0.26(+6.48%)
Jan 07, 2025 4.160 4.290 3.900 4.010 1,935,838 +0.09(+2.30%)
Jan 06, 2025 3.790 3.950 3.675 3.920 958,344 +0.19(+5.09%)
Jan 03, 2025 3.730 3.870 3.680 3.730 624,684 +0.04(+1.08%)
Jan 02, 2025 3.950 4.000 3.640 3.690 935,760 -0.19(-4.90%)
Dec 31, 2024 3.880 0 +0.00(+0.00%)
Dec 30, 2024 3.950 3.960 3.740 3.880 887,754 -0.12(-3.00%)
Dec 27, 2024 4.090 4.300 3.900 4.000 793,327 -0.08(-1.96%)
Dec 26, 2024 3.970 4.138 3.890 4.080 586,999 +0.07(+1.75%)
Dec 24, 2024 4.020 4.115 3.980 4.010 373,952 -0.02(-0.50%)
Dec 23, 2024 4.210 4.290 4.010 4.030 599,474 -0.20(-4.73%)
Dec 20, 2024 4.020 4.280 3.960 4.230 858,970 +0.23(+5.62%)
Dec 19, 2024 4.020 4.490 3.850 4.005 1,762,589 +0.13(+3.35%)
Dec 18, 2024 4.620 4.620 3.810 3.875 2,535,110 -0.76(-16.49%)
Dec 17, 2024 5.210 5.350 4.581 4.640 6,305,878 -1.21(-20.68%)
Dec 16, 2024 5.690 6.060 5.630 5.850 566,936 +0.21(+3.72%)
Dec 13, 2024 5.770 5.910 5.550 5.640 613,310 -0.16(-2.76%)
Dec 12, 2024 6.100 6.300 5.670 5.800 864,166 -0.34(-5.54%)
Dec 11, 2024 5.680 6.440 5.680 6.140 889,177 +0.38(+6.60%)
Dec 10, 2024 5.850 6.030 5.550 5.760 679,457 -0.03(-0.52%)
Dec 09, 2024 6.150 6.220 5.740 5.790 924,016 -0.31(-5.08%)
Dec 06, 2024 6.510 6.570 6.080 6.100 731,553 -0.09(-1.45%)
Dec 05, 2024 6.620 6.790 6.185 6.190 552,769 -0.51(-7.61%)
Dec 04, 2024 6.950 7.060 6.650 6.700 501,266 -0.17(-2.47%)
Dec 03, 2024 7.200 7.460 6.850 6.870 591,881 -0.40(-5.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.