Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Apr 01, 2025 2.240 2.290 1.940 1.990 1,217,497 -0.14(-6.57%)
Mar 31, 2025 2.250 2.250 2.101 2.130 752,215 -0.17(-7.39%)
Mar 28, 2025 2.460 2.500 2.290 2.300 341,956 -0.19(-7.63%)
Mar 27, 2025 2.500 2.520 2.270 2.490 813,847 -0.03(-1.19%)
Mar 26, 2025 2.650 2.652 2.400 2.520 738,014 -0.17(-6.32%)
Mar 25, 2025 2.820 2.840 2.625 2.690 593,343 -0.10(-3.58%)
Mar 24, 2025 3.000 3.076 2.660 2.790 1,101,027 -0.08(-2.79%)
Mar 21, 2025 2.760 2.920 2.710 2.870 993,445 +0.10(+3.61%)
Mar 20, 2025 2.740 2.840 2.623 2.770 410,688 +0.04(+1.47%)
Mar 19, 2025 2.550 2.810 2.540 2.730 798,363 +0.20(+7.91%)
Mar 18, 2025 2.510 2.550 2.400 2.530 453,698 +0.01(+0.40%)
Mar 17, 2025 2.570 2.570 2.440 2.520 443,225 -0.02(-0.79%)
Mar 14, 2025 2.730 2.798 2.480 2.540 655,539 -0.12(-4.51%)
Mar 13, 2025 2.480 2.690 2.450 2.660 919,683 +0.20(+8.13%)
Mar 12, 2025 2.490 2.540 2.400 2.460 495,530 +0.02(+0.82%)
Mar 11, 2025 2.530 2.580 2.345 2.440 631,030 -0.06(-2.59%)
Mar 10, 2025 2.660 2.760 2.500 2.505 467,797 -0.21(-7.56%)
Mar 07, 2025 2.800 2.860 2.710 2.710 371,061 -0.09(-3.21%)
Mar 06, 2025 2.840 2.978 2.780 2.800 1,133,582 -0.11(-3.78%)
Mar 05, 2025 2.750 2.935 2.750 2.910 615,018 +0.15(+5.43%)
Mar 04, 2025 2.570 2.800 2.500 2.760 778,147 +0.12(+4.55%)
Mar 03, 2025 2.870 2.960 2.580 2.640 1,028,867 -0.25(-8.65%)
Feb 28, 2025 2.810 2.925 2.731 2.890 441,298 +0.09(+3.21%)
Feb 27, 2025 2.880 3.000 2.780 2.800 407,428 -0.04(-1.41%)
Feb 26, 2025 2.870 2.988 2.780 2.840 713,818 +0.00(+0.00%)
Feb 25, 2025 3.330 3.340 2.800 2.840 1,460,295 -0.50(-14.97%)
Feb 24, 2025 3.500 3.500 3.250 3.340 365,795 -0.12(-3.47%)
Feb 21, 2025 3.700 3.730 3.460 3.460 294,075 -0.19(-5.21%)
Feb 20, 2025 3.590 3.750 3.520 3.650 241,886 +0.08(+2.24%)
Feb 19, 2025 3.590 3.630 3.525 3.570 248,575 -0.02(-0.56%)
Feb 18, 2025 3.760 3.960 3.565 3.590 373,462 -0.14(-3.75%)
Feb 14, 2025 3.640 3.770 3.620 3.730 290,176 +0.12(+3.32%)
Feb 13, 2025 3.520 3.640 3.410 3.610 332,080 +0.13(+3.74%)
Feb 12, 2025 3.400 3.510 3.330 3.480 574,935 -0.01(-0.29%)
Feb 11, 2025 3.720 3.750 3.250 3.490 911,826 -0.26(-7.06%)
Feb 10, 2025 3.780 3.780 3.630 3.755 600,424 +0.01(+0.27%)
Feb 07, 2025 4.060 4.150 3.705 3.745 812,840 -0.38(-9.10%)
Feb 06, 2025 4.170 4.230 4.090 4.120 241,589 -0.04(-0.96%)
Feb 05, 2025 4.010 4.230 3.990 4.160 407,719 +0.18(+4.52%)
Feb 04, 2025 3.940 4.060 3.882 3.980 434,430 +0.05(+1.27%)
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 and Conditions.