Biomea Fusion Inc (NQ: BMEA )

Date	Open	High	Low	Close	Volume	Change (%)
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	533,811	+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%)

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.