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

Biomea Fusion Inc (NQ: BMEA )

6.930 +0.490 (+7.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 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 (%)
Nov 25, 2024 6.620 7.070 6.500 6.930 748,096 +0.49(+7.61%)
Nov 22, 2024 6.360 6.740 6.230 6.440 499,814 +0.06(+0.94%)
Nov 21, 2024 6.280 6.500 6.092 6.380 465,592 +0.10(+1.59%)
Nov 20, 2024 6.510 6.550 6.040 6.280 552,219 -0.14(-2.18%)
Nov 19, 2024 6.450 6.570 6.190 6.420 453,719 -0.01(-0.16%)
Nov 18, 2024 6.540 6.631 6.200 6.430 849,673 -0.10(-1.53%)
Nov 15, 2024 7.020 7.110 6.480 6.530 913,891 -0.58(-8.16%)
Nov 14, 2024 7.080 7.500 6.950 7.110 585,944 +0.02(+0.21%)
Nov 13, 2024 8.020 8.120 7.075 7.095 1,036,412 -0.92(-11.42%)
Nov 12, 2024 8.020 8.180 7.770 8.010 453,638 -0.02(-0.25%)
Nov 11, 2024 8.240 8.283 7.930 8.030 516,514 -0.15(-1.83%)
Nov 08, 2024 8.130 8.470 8.030 8.180 666,379 +0.00(+0.00%)
Nov 07, 2024 8.860 8.990 8.150 8.180 951,320 -0.70(-7.88%)
Nov 06, 2024 9.180 9.340 8.750 8.880 765,699 -0.03(-0.34%)
Nov 05, 2024 8.900 9.095 8.600 8.910 803,625 +0.07(+0.79%)
Nov 04, 2024 9.000 9.260 8.770 8.840 888,207 -0.20(-2.21%)
Nov 01, 2024 9.500 9.666 8.770 9.040 1,276,553 -0.33(-3.52%)
Oct 31, 2024 10.46 10.80 9.110 9.370 2,345,383 -0.97(-9.38%)
Oct 30, 2024 12.18 12.18 10.33 10.34 913,055 -1.72(-14.26%)
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 10.48 533,931 +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 4,092,768 +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%)
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.