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 )

2.575 +0.115 (+4.67%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 13, 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 (%)
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%)
Feb 03, 2025 4.040 4.110 3.920 3.930 512,960 -0.25(-5.98%)
Jan 31, 2025 4.250 4.320 4.115 4.180 300,324 -0.07(-1.65%)
Jan 30, 2025 4.290 4.430 4.220 4.250 324,072 +0.03(+0.71%)
Jan 29, 2025 4.240 4.330 4.165 4.220 277,557 -0.05(-1.17%)
Jan 28, 2025 4.260 4.350 4.130 4.270 294,894 +0.00(+0.00%)
Jan 27, 2025 4.280 4.480 4.180 4.270 406,032 -0.14(-3.17%)
Jan 24, 2025 4.440 4.590 4.310 4.410 406,445 -0.07(-1.56%)
Jan 23, 2025 4.310 4.515 4.160 4.480 1,141,654 +0.16(+3.70%)
Jan 22, 2025 4.270 4.370 4.180 4.320 501,532 +0.07(+1.65%)
Jan 21, 2025 3.980 4.270 3.800 4.250 1,209,391 +0.27(+6.92%)
Jan 17, 2025 4.110 4.110 3.962 3.975 362,268 -0.08(-2.09%)
Jan 16, 2025 4.170 4.170 3.985 4.060 398,692 +0.00(+0.00%)
Jan 15, 2025 4.230 4.294 4.015 4.060 619,194 -0.09(-2.17%)
Jan 14, 2025 4.150 4.270 4.010 4.150 659,430 +0.00(+0.00%)
Jan 13, 2025 3.840 4.195 3.780 4.150 1,026,075 +0.17(+4.27%)
Jan 10, 2025 4.210 4.210 3.890 3.980 804,592 -0.29(-6.79%)
Jan 08, 2025 3.950 4.320 3.800 4.270 1,183,861 +0.26(+6.48%)
Jan 07, 2025 4.160 4.290 3.900 4.010 1,935,838 +0.09(+2.30%)
Jan 06, 2025 3.790 3.950 3.675 3.920 958,344 +0.19(+5.09%)
Jan 03, 2025 3.730 3.870 3.680 3.730 624,684 +0.04(+1.08%)
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.