ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 1.310 1.325 1.210 1.210 917,093 -0.11(-8.33%)
Dec 26, 2025 1.270 1.335 1.240 1.320 532,936 +0.03(+2.33%)
Dec 24, 2025 1.270 1.300 1.250 1.290 492,924 +0.02(+1.57%)
Dec 23, 2025 1.330 1.345 1.250 1.270 889,866 -0.06(-4.51%)
Dec 22, 2025 1.400 1.409 1.325 1.330 1,078,321 -0.07(-5.00%)
Dec 19, 2025 1.380 1.400 1.300 1.400 1,494,134 +0.05(+3.70%)
Dec 18, 2025 1.350 1.380 1.305 1.350 768,829 +0.00(+0.00%)
Dec 17, 2025 1.380 1.420 1.310 1.350 974,176 -0.02(-1.46%)
Dec 16, 2025 1.370 1.380 1.280 1.370 1,087,311 +0.03(+2.24%)
Dec 15, 2025 1.470 1.470 1.280 1.340 1,693,236 -0.07(-4.96%)
Dec 12, 2025 1.530 1.540 1.410 1.410 1,205,466 -0.11(-7.24%)
Dec 11, 2025 1.530 1.540 1.400 1.520 2,166,513 -0.02(-1.30%)
Dec 10, 2025 1.380 1.560 1.350 1.540 3,218,685 +0.20(+14.93%)
Dec 09, 2025 1.350 1.420 1.310 1.340 1,436,280 -0.01(-0.74%)
Dec 08, 2025 1.250 1.380 1.190 1.350 1,951,476 +0.13(+10.66%)
Dec 05, 2025 1.370 1.460 1.185 1.220 4,952,193 +0.03(+2.52%)
Dec 04, 2025 1.040 1.200 1.020 1.190 1,677,744 +0.14(+13.33%)
Dec 03, 2025 1.000 1.070 0.9603 1.050 1,598,437 +0.09(+9.68%)
Dec 02, 2025 1.040 1.040 0.9500 0.9573 1,657,520 -0.05(-5.22%)
Dec 01, 2025 1.070 1.070 1.010 1.010 860,045 -0.08(-7.34%)
Nov 28, 2025 1.050 1.120 1.050 1.090 691,559 +0.02(+1.87%)
Nov 26, 2025 1.050 1.100 1.020 1.070 1,019,012 +0.04(+3.88%)
Nov 25, 2025 1.020 1.040 0.9821 1.030 1,052,638 +0.02(+1.98%)
Nov 24, 2025 0.9700 1.020 0.9301 1.010 1,091,428 +0.03(+2.85%)
Nov 21, 2025 0.9800 1.000 0.8719 0.9820 2,546,390 -0.02(-1.80%)
Nov 20, 2025 1.110 1.140 1.000 1.000 1,570,279 -0.10(-9.09%)
Nov 19, 2025 1.160 1.175 1.060 1.100 1,417,718 -0.08(-6.78%)
Nov 18, 2025 1.150 1.180 1.120 1.180 1,016,938 +0.02(+1.72%)
Nov 17, 2025 1.250 1.250 1.150 1.160 1,976,956 -0.12(-9.38%)
Nov 14, 2025 1.270 1.315 1.260 1.280 698,707 -0.01(-0.78%)
Nov 13, 2025 1.360 1.365 1.280 1.290 1,576,695 -0.08(-5.84%)
Nov 12, 2025 1.420 1.420 1.340 1.370 496,275 -0.03(-2.14%)
Nov 11, 2025 1.370 1.405 1.333 1.400 1,026,183 +0.03(+2.19%)
Nov 10, 2025 1.400 1.400 1.330 1.370 900,687 +0.00(+0.00%)
Nov 07, 2025 1.270 1.380 1.240 1.370 1,172,386 +0.07(+5.38%)
Nov 06, 2025 1.330 1.340 1.280 1.300 552,757 -0.04(-2.99%)
Nov 05, 2025 1.250 1.355 1.220 1.340 908,524 +0.08(+6.35%)
Nov 04, 2025 1.290 1.320 1.240 1.260 1,215,606 -0.06(-4.55%)
Nov 03, 2025 1.380 1.395 1.270 1.320 1,325,749 -0.04(-2.94%)
Oct 31, 2025 1.360 1.380 1.310 1.360 818,239 +0.03(+2.26%)
Oct 30, 2025 1.360 1.380 1.310 1.330 1,207,381 -0.04(-2.92%)
Oct 29, 2025 1.410 1.420 1.345 1.370 1,229,486 -0.01(-0.72%)
Oct 28, 2025 1.420 1.450 1.370 1.380 1,503,889 -0.04(-2.82%)
Oct 27, 2025 1.480 1.500 1.390 1.420 3,078,013 -0.04(-2.74%)
Oct 24, 2025 1.390 1.460 1.381 1.460 1,667,529 +0.08(+5.80%)
Oct 23, 2025 1.510 1.510 1.340 1.380 4,438,301 -0.06(-4.17%)
Oct 22, 2025 1.580 1.580 1.412 1.440 2,943,492 -0.15(-9.43%)
Oct 21, 2025 1.610 1.620 1.560 1.590 891,880 -0.01(-0.63%)
Oct 20, 2025 1.530 1.620 1.530 1.600 1,223,181 +0.09(+5.96%)
Oct 17, 2025 1.600 1.610 1.445 1.510 2,883,918 -0.08(-5.03%)
Oct 16, 2025 1.650 1.690 1.590 1.590 1,338,154 -0.06(-3.64%)
Oct 15, 2025 1.700 1.710 1.630 1.650 1,325,256 -0.02(-1.20%)
Oct 14, 2025 1.630 1.680 1.571 1.670 1,642,114 +0.02(+1.21%)
Oct 13, 2025 1.690 1.714 1.600 1.650 1,941,175 -0.03(-1.79%)
Oct 10, 2025 1.780 1.780 1.650 1.680 3,258,129 -0.11(-6.15%)
Oct 09, 2025 1.700 1.790 1.660 1.790 3,346,440 +0.11(+6.55%)
Oct 08, 2025 1.870 1.890 1.670 1.680 6,962,365 -0.17(-8.94%)
Oct 07, 2025 1.980 2.010 1.660 1.845 21,495,014 -0.82(-30.90%)
Oct 06, 2025 2.170 2.990 2.150 2.670 14,286,029 +0.52(+24.19%)
Oct 03, 2025 2.150 2.230 2.130 2.150 404,163 +0.02(+0.94%)
Oct 02, 2025 2.110 2.140 2.030 2.130 416,804 +0.04(+1.91%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.