Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.570 -0.090 (-5.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 1.640 1.650 1.530 1.570 1,060,428 -0.09(-5.42%)
Jul 31, 2025 1.680 1.750 1.640 1.660 989,319 +0.00(+0.00%)
Jul 30, 2025 1.690 1.740 1.640 1.660 539,468 +0.01(+0.61%)
Jul 29, 2025 1.800 1.810 1.650 1.650 890,074 -0.15(-8.33%)
Jul 28, 2025 1.820 1.850 1.771 1.800 800,732 -0.03(-1.64%)
Jul 25, 2025 1.830 1.840 1.720 1.830 1,035,056 +0.02(+1.10%)
Jul 24, 2025 1.860 1.900 1.785 1.810 658,763 -0.04(-2.16%)
Jul 23, 2025 1.850 1.890 1.791 1.850 1,033,725 +0.03(+1.65%)
Jul 22, 2025 1.840 1.840 1.790 1.820 559,467 -0.01(-0.55%)
Jul 21, 2025 1.890 1.890 1.800 1.830 606,019 -0.02(-1.08%)
Jul 18, 2025 1.880 1.910 1.835 1.850 401,682 -0.03(-1.60%)
Jul 17, 2025 1.900 1.965 1.870 1.880 631,562 -0.03(-1.57%)
Jul 16, 2025 1.850 1.930 1.820 1.910 703,531 +0.13(+7.30%)
Jul 15, 2025 1.950 1.950 1.770 1.780 1,035,127 -0.16(-8.25%)
Jul 14, 2025 1.970 2.000 1.870 1.940 747,568 -0.06(-3.00%)
Jul 11, 2025 1.910 2.010 1.870 2.000 729,698 +0.07(+3.63%)
Jul 10, 2025 1.950 2.000 1.890 1.930 1,019,995 -0.02(-1.03%)
Jul 09, 2025 1.930 2.030 1.900 1.950 2,429,795 +0.09(+4.84%)
Jul 08, 2025 1.700 1.865 1.670 1.860 1,726,905 +0.17(+10.06%)
Jul 07, 2025 1.670 1.730 1.595 1.690 1,547,559 +0.03(+1.81%)
Jul 03, 2025 1.670 1.700 1.580 1.660 1,289,449 +0.01(+0.61%)
Jul 02, 2025 1.710 1.710 1.640 1.650 1,601,231 -0.07(-4.07%)
Jul 01, 2025 1.800 1.800 1.630 1.720 2,196,539 -0.08(-4.44%)
Jun 30, 2025 1.830 1.920 1.740 1.800 1,267,477 -0.01(-0.55%)
Jun 27, 2025 1.980 1.990 1.810 1.810 4,507,677 -0.18(-9.05%)
Jun 26, 2025 1.900 1.990 1.815 1.990 1,554,556 +0.05(+2.58%)
Jun 25, 2025 1.890 1.950 1.805 1.940 1,666,676 +0.06(+3.19%)
Jun 24, 2025 1.770 1.890 1.720 1.880 1,678,764 +0.19(+11.24%)
Jun 23, 2025 1.820 1.820 1.630 1.690 1,916,022 -0.12(-6.63%)
Jun 20, 2025 1.950 1.950 1.790 1.810 2,504,085 -0.10(-5.24%)
Jun 18, 2025 2.060 2.230 1.840 1.910 11,663,881 -0.99(-34.14%)
Jun 17, 2025 2.630 3.080 2.600 2.900 2,332,387 +0.27(+10.27%)
Jun 16, 2025 2.360 2.739 2.240 2.630 1,581,743 +0.27(+11.44%)
Jun 13, 2025 2.570 2.579 2.360 2.360 921,461 -0.25(-9.58%)
Jun 12, 2025 2.500 2.650 2.435 2.610 962,756 +0.11(+4.40%)
Jun 11, 2025 2.540 2.630 2.340 2.500 1,223,718 -0.03(-1.19%)
Jun 10, 2025 2.700 2.714 2.450 2.530 951,583 -0.10(-3.80%)
Jun 09, 2025 2.580 2.650 2.375 2.630 1,553,573 +0.14(+5.62%)
Jun 06, 2025 2.550 2.579 2.410 2.490 1,264,719 +0.04(+1.63%)
Jun 05, 2025 2.890 3.000 2.400 2.450 4,100,945 -0.41(-14.34%)
Jun 04, 2025 2.510 3.040 2.300 2.860 7,594,834 +0.37(+14.86%)
Jun 03, 2025 1.580 2.690 1.520 2.490 63,210,896 +0.94(+60.65%)
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 Of Service.