Skip to main content

Biomea Fusion Inc (NQ: BMEA )

17.81 +0.31 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 17.52 18.41 17.27 17.81 757,940 +0.31(+1.77%)
Feb 29, 2024 19.00 19.35 17.50 17.50 877,719 -1.01(-5.46%)
Feb 28, 2024 19.12 19.25 18.20 18.51 734,742 -0.34(-1.80%)
Feb 27, 2024 16.73 19.28 16.73 18.85 1,211,506 +2.00(+11.87%)
Feb 26, 2024 16.01 17.15 16.00 16.85 586,097 +0.87(+5.44%)
Feb 23, 2024 16.15 16.32 15.60 15.98 514,844 -0.16(-0.99%)
Feb 22, 2024 15.33 16.36 15.23 16.14 745,343 +0.81(+5.28%)
Feb 21, 2024 16.72 16.84 15.20 15.33 1,144,685 -1.62(-9.56%)
Feb 20, 2024 17.71 17.86 16.86 16.95 634,836 -0.79(-4.45%)
Feb 16, 2024 17.18 17.97 16.80 17.74 907,810 +0.39(+2.25%)
Feb 15, 2024 17.23 17.68 16.88 17.35 548,994 +0.03(+0.17%)
Feb 14, 2024 16.83 17.33 16.62 17.32 537,350 +0.62(+3.71%)
Feb 13, 2024 17.55 17.55 16.41 16.70 912,284 -1.17(-6.55%)
Feb 12, 2024 18.19 18.56 17.61 17.87 594,404 -0.46(-2.51%)
Feb 09, 2024 18.07 18.75 17.81 18.33 599,827 +0.57(+3.21%)
Feb 08, 2024 18.25 18.34 17.56 17.76 556,540 -0.50(-2.74%)
Feb 07, 2024 18.83 18.88 17.33 18.26 1,223,991 -0.41(-2.20%)
Feb 06, 2024 19.78 19.89 18.41 18.67 983,151 +0.07(+0.38%)
Feb 05, 2024 18.26 19.16 18.05 18.60 536,891 +0.13(+0.70%)
Feb 02, 2024 19.39 19.69 17.93 18.47 849,408 -1.03(-5.28%)
Feb 01, 2024 18.23 20.21 17.80 19.50 1,288,173 +1.42(+7.85%)
Jan 31, 2024 17.81 19.50 17.75 18.08 874,046 +0.34(+1.92%)
Jan 30, 2024 18.19 18.56 17.56 17.74 880,109 -0.30(-1.66%)
Jan 29, 2024 16.75 18.25 16.36 18.04 801,660 +1.55(+9.40%)
Jan 26, 2024 17.00 17.15 16.16 16.49 600,678 -0.58(-3.40%)
Jan 25, 2024 15.20 17.41 15.19 17.07 1,221,149 +2.07(+13.80%)
Jan 24, 2024 15.11 15.23 14.71 15.00 603,460 +0.01(+0.07%)
Jan 23, 2024 14.54 15.20 14.43 14.99 564,109 +0.40(+2.74%)
Jan 22, 2024 14.34 14.71 13.90 14.59 660,700 +0.67(+4.81%)
Jan 19, 2024 14.05 14.30 13.44 13.92 746,078 -0.26(-1.83%)
Jan 18, 2024 15.00 15.03 14.03 14.18 651,692 -0.26(-1.80%)
Jan 17, 2024 14.05 14.48 13.70 14.44 520,522 +0.03(+0.21%)
Jan 16, 2024 15.06 15.06 14.37 14.41 617,795 -0.80(-5.26%)
Jan 12, 2024 15.54 15.74 14.94 15.21 690,646 -0.09(-0.62%)
Jan 11, 2024 16.83 17.03 15.06 15.30 1,267,115 -1.54(-9.12%)
Jan 10, 2024 16.46 17.66 16.32 16.84 969,400 +0.47(+2.87%)
Jan 09, 2024 15.61 16.50 15.31 16.37 683,068 +0.43(+2.70%)
Jan 08, 2024 14.80 15.95 14.38 15.94 1,015,718 +1.23(+8.36%)
Jan 05, 2024 15.25 15.41 14.60 14.71 851,162 -0.59(-3.86%)
Jan 04, 2024 14.80 15.82 14.21 15.30 1,032,123 +0.52(+3.52%)
Jan 03, 2024 14.80 15.06 14.44 14.78 561,111 +0.11(+0.75%)
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.