Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biomea Fusion Inc
(NQ:
BMEA
)
10.75
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 03, 2024
7.260
7.740
7.120
7.290
590,501
-0.04(-0.55%)
Aug 30, 2024
7.700
7.960
6.950
7.330
1,320,177
-0.29(-3.81%)
Aug 29, 2024
8.040
8.620
7.530
7.620
830,168
+0.08(+1.06%)
Aug 28, 2024
7.730
7.730
6.850
7.540
809,015
-0.30(-3.83%)
Aug 27, 2024
7.660
7.970
7.410
7.840
487,166
+0.02(+0.26%)
Aug 26, 2024
7.820
8.390
7.400
7.820
1,163,584
+0.21(+2.76%)
Aug 23, 2024
6.920
8.250
6.820
7.610
1,130,655
+0.74(+10.69%)
Aug 22, 2024
6.260
7.740
6.180
6.875
1,595,143
+0.61(+9.65%)
Aug 21, 2024
5.910
6.320
5.790
6.270
353,878
+0.40(+6.81%)
Aug 20, 2024
5.830
5.900
5.720
5.870
242,991
+0.04(+0.69%)
Aug 19, 2024
5.820
5.950
5.720
5.830
297,544
+0.05(+0.87%)
Aug 16, 2024
5.850
5.990
5.640
5.780
266,428
-0.04(-0.69%)
Aug 15, 2024
5.580
6.040
5.530
5.820
474,282
+0.37(+6.79%)
Aug 14, 2024
5.770
5.770
5.420
5.450
311,294
-0.26(-4.55%)
Aug 13, 2024
5.690
5.820
5.605
5.710
264,765
+0.07(+1.24%)
Aug 12, 2024
5.720
5.720
5.450
5.640
472,366
-0.08(-1.40%)
Aug 09, 2024
5.950
6.010
5.550
5.720
303,478
-0.24(-4.03%)
Aug 08, 2024
5.840
6.050
5.660
5.960
296,761
+0.19(+3.29%)
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%)
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
.