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

Biomea Fusion Inc (NQ: BMEA )

5.960 +0.190 (+3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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 (%)
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%)
Aug 01, 2024 5.940 7.850 5.430 5.750 8,108,816 +0.18(+3.23%)
Jul 31, 2024 5.330 5.740 4.960 5.570 552,825 +0.25(+4.70%)
Jul 30, 2024 5.520 5.620 5.210 5.320 455,855 -0.16(-2.92%)
Jul 29, 2024 5.510 5.540 5.320 5.480 280,138 -0.06(-1.08%)
Jul 26, 2024 5.590 5.630 5.330 5.540 315,166 +0.08(+1.47%)
Jul 25, 2024 5.440 5.629 5.380 5.460 293,546 +0.01(+0.18%)
Jul 24, 2024 5.480 5.670 5.330 5.450 268,347 -0.12(-2.15%)
Jul 23, 2024 5.390 5.620 5.260 5.570 282,799 +0.11(+2.01%)
Jul 22, 2024 5.090 5.490 5.040 5.460 353,871 +0.42(+8.33%)
Jul 19, 2024 5.170 5.230 5.000 5.040 232,911 -0.12(-2.33%)
Jul 18, 2024 5.300 5.430 5.050 5.160 432,508 -0.16(-3.01%)
Jul 17, 2024 5.510 5.830 5.180 5.320 701,508 -0.28(-5.00%)
Jul 16, 2024 5.410 5.650 5.310 5.600 551,782 +0.24(+4.48%)
Jul 15, 2024 5.370 5.490 5.220 5.360 735,874 +0.07(+1.32%)
Jul 12, 2024 5.100 5.380 5.055 5.290 693,205 +0.33(+6.65%)
Jul 11, 2024 4.810 5.090 4.800 4.960 642,112 +0.21(+4.42%)
Jul 10, 2024 4.730 4.860 4.720 4.750 340,606 +0.05(+1.06%)
Jul 09, 2024 4.820 4.860 4.610 4.700 475,875 -0.10(-2.08%)
Jul 08, 2024 4.250 4.820 4.240 4.800 752,491 +0.57(+13.48%)
Jul 05, 2024 4.390 4.440 4.150 4.230 909,629 -0.12(-2.76%)
Jul 03, 2024 4.440 4.550 4.290 4.350 401,838 -0.08(-1.81%)
Jul 02, 2024 4.410 4.681 4.350 4.430 703,020 +0.01(+0.23%)
Jul 01, 2024 4.460 4.740 4.385 4.420 1,121,322 -0.08(-1.78%)
Jun 28, 2024 4.530 4.709 4.420 4.500 1,985,656 -0.03(-0.66%)
Jun 27, 2024 4.500 4.650 4.400 4.530 783,501 +0.08(+1.80%)
Jun 26, 2024 5.080 5.170 4.360 4.450 1,423,991 -0.76(-14.59%)
Jun 25, 2024 5.580 5.580 5.170 5.210 691,842 -0.34(-6.13%)
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%)
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.