Biomea Fusion Inc (NQ: BMEA )

10.52 -1.54 (-12.81%)
Streaming Delayed Price Updated: 3:27 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 12.58 12.58 11.86 12.06 645,890 -0.35(-2.82%)
Oct 28, 2024 12.31 12.85 12.22 12.41 750,645 +0.26(+2.14%)
Oct 25, 2024 11.77 12.19 11.61 12.15 638,781 +0.59(+5.10%)
Oct 24, 2024 11.33 11.78 11.24 11.56 393,266 +0.25(+2.21%)
Oct 23, 2024 11.34 11.67 10.82 11.31 591,204 -0.16(-1.39%)
Oct 22, 2024 11.25 11.68 10.88 11.47 615,969 +0.23(+2.05%)
Oct 21, 2024 11.65 11.77 10.92 11.24 597,595 -0.41(-3.52%)
Oct 18, 2024 11.43 12.30 11.43 11.65 811,426 +0.23(+2.01%)
Oct 17, 2024 11.53 11.94 11.11 11.42 471,653 -0.09(-0.78%)
Oct 16, 2024 11.12 11.73 11.05 11.51 597,941 +0.54(+4.92%)
Oct 15, 2024 10.37 11.83 10.37 10.97 838,665 +0.56(+5.38%)
Oct 14, 2024 10.88 11.09 10.35 10.41 530,100 -0.37(-3.43%)
Oct 11, 2024 10.67 10.92 10.44 10.78 433,040 +0.03(+0.28%)
Oct 10, 2024 10.80 10.88 10.31 10.75 745,417 -0.15(-1.38%)
Oct 09, 2024 12.48 13.07 10.66 10.90 1,740,053 -0.50(-4.39%)
Oct 08, 2024 10.50 12.00 10.31 11.40 1,039,900 +0.97(+9.30%)
Oct 07, 2024 10.55 10.72 10.04 10.43 544,227 -0.05(-0.48%)
Oct 04, 2024 10.20 10.64 10.06 10.48 533,811 +0.39(+3.87%)
Oct 03, 2024 10.00 10.34 9.900 10.09 434,052 -0.04(-0.39%)
Oct 02, 2024 10.00 10.32 9.600 10.13 626,852 +0.63(+6.63%)
Oct 01, 2024 9.950 10.09 9.090 9.500 902,718 -0.60(-5.94%)
Sep 30, 2024 9.880 10.45 9.655 10.10 1,117,878 +0.20(+2.02%)
Sep 27, 2024 11.48 12.01 9.700 9.900 4,092,775 +0.33(+3.45%)
Sep 26, 2024 8.980 10.20 8.700 9.570 4,286,162 +0.80(+9.12%)
Sep 25, 2024 7.980 8.880 7.845 8.770 360,711 +0.77(+9.62%)
Sep 24, 2024 8.250 8.270 7.937 8.000 592,586 -0.25(-3.03%)
Sep 23, 2024 8.760 8.760 8.100 8.250 336,219 -0.39(-4.51%)
Sep 20, 2024 8.690 8.764 8.370 8.640 419,396 -0.07(-0.80%)
Sep 19, 2024 8.960 9.465 8.700 8.710 518,195 +0.02(+0.23%)
Sep 18, 2024 8.170 8.824 8.090 8.690 468,251 +0.43(+5.21%)
Sep 17, 2024 8.030 8.430 7.960 8.260 506,549 +0.28(+3.51%)
Sep 16, 2024 7.700 8.090 7.610 7.980 274,551 +0.13(+1.66%)
Sep 13, 2024 7.570 8.200 7.570 7.850 403,839 +0.35(+4.67%)
Sep 12, 2024 7.520 7.710 7.330 7.500 208,710 -0.06(-0.79%)
Sep 11, 2024 7.540 7.730 7.320 7.560 377,324 -0.02(-0.26%)
Sep 10, 2024 6.930 7.610 6.830 7.580 349,078 +0.70(+10.17%)
Sep 09, 2024 7.120 7.190 6.710 6.880 444,579 -0.20(-2.82%)
Sep 06, 2024 7.640 7.720 6.960 7.080 367,107 -0.53(-6.96%)
Sep 05, 2024 7.650 7.740 7.420 7.610 213,883 -0.04(-0.52%)
Sep 04, 2024 7.250 7.950 7.063 7.650 553,444 +0.36(+4.94%)
Sep 03, 2024 7.260 7.740 7.120 7.290 590,501 -0.04(-0.55%)
Aug 30, 2024 7.700 7.960 6.950 7.330 1,320,177 -0.29(-3.81%)
Aug 29, 2024 8.040 8.620 7.530 7.620 830,168 +0.08(+1.06%)
Aug 28, 2024 7.730 7.730 6.850 7.540 809,015 -0.30(-3.83%)
Aug 27, 2024 7.660 7.970 7.410 7.840 487,166 +0.02(+0.26%)
Aug 26, 2024 7.820 8.390 7.400 7.820 1,163,584 +0.21(+2.76%)
Aug 23, 2024 6.920 8.250 6.820 7.610 1,130,655 +0.74(+10.69%)
Aug 22, 2024 6.260 7.740 6.180 6.875 1,595,143 +0.61(+9.65%)
Aug 21, 2024 5.910 6.320 5.790 6.270 353,878 +0.40(+6.81%)
Aug 20, 2024 5.830 5.900 5.720 5.870 242,991 +0.04(+0.69%)
Aug 19, 2024 5.820 5.950 5.720 5.830 297,544 +0.05(+0.87%)
Aug 16, 2024 5.850 5.990 5.640 5.780 266,428 -0.04(-0.69%)
Aug 15, 2024 5.580 6.040 5.530 5.820 474,282 +0.37(+6.79%)
Aug 14, 2024 5.770 5.770 5.420 5.450 311,294 -0.26(-4.55%)
Aug 13, 2024 5.690 5.820 5.605 5.710 264,765 +0.07(+1.24%)
Aug 12, 2024 5.720 5.720 5.450 5.640 472,366 -0.08(-1.40%)
Aug 09, 2024 5.950 6.010 5.550 5.720 303,478 -0.24(-4.03%)
Aug 08, 2024 5.840 6.050 5.660 5.960 296,761 +0.19(+3.29%)
Aug 07, 2024 6.300 6.320 5.725 5.770 421,439 -0.33(-5.41%)
Aug 06, 2024 5.700 6.420 5.360 6.100 705,698 +0.43(+7.58%)
Aug 05, 2024 5.120 6.020 5.110 5.670 977,799 -0.03(-0.53%)
Aug 02, 2024 5.500 5.930 5.380 5.700 839,888 -0.05(-0.87%)
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.