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

Biomea Fusion Inc (NQ: BMEA )

10.96 +0.21 (+1.95%)
Streaming Delayed Price Updated: 12:39 PM EDT, Apr 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2024 10.86 11.16 10.62 10.75 512,171 -0.03(-0.28%)
Apr 26, 2024 10.57 10.90 10.39 10.78 583,288 +0.31(+2.96%)
Apr 25, 2024 10.53 10.55 10.26 10.47 501,881 -0.30(-2.79%)
Apr 24, 2024 11.00 11.24 10.45 10.77 854,290 -0.21(-1.91%)
Apr 23, 2024 10.79 11.39 10.72 10.98 685,818 +0.15(+1.39%)
Apr 22, 2024 11.01 11.28 10.81 10.83 603,210 -0.02(-0.18%)
Apr 19, 2024 11.03 11.54 10.22 10.85 1,318,800 -0.31(-2.78%)
Apr 18, 2024 11.41 11.87 10.95 11.16 1,671,343 -0.34(-2.96%)
Apr 17, 2024 12.09 12.10 11.44 11.50 802,854 -0.45(-3.77%)
Apr 16, 2024 12.40 12.58 11.79 11.95 615,836 -0.56(-4.48%)
Apr 15, 2024 12.88 13.37 12.11 12.51 712,858 -0.47(-3.62%)
Apr 12, 2024 13.23 13.66 12.64 12.98 1,031,628 -0.30(-2.26%)
Apr 11, 2024 12.82 13.43 12.56 13.28 786,838 +0.52(+4.08%)
Apr 10, 2024 12.31 12.88 12.30 12.76 791,828 -0.04(-0.31%)
Apr 09, 2024 12.51 12.87 12.20 12.80 858,002 +0.29(+2.32%)
Apr 08, 2024 12.77 12.98 12.42 12.51 601,136 -0.22(-1.73%)
Apr 05, 2024 12.61 13.28 12.01 12.73 1,218,733 +0.12(+0.99%)
Apr 04, 2024 14.03 14.43 12.52 12.61 1,250,286 -1.35(-9.67%)
Apr 03, 2024 13.00 13.98 13.00 13.96 1,386,525 +1.15(+9.02%)
Apr 02, 2024 13.78 14.00 12.57 12.80 2,812,817 -2.50(-16.34%)
Apr 01, 2024 15.35 16.29 14.42 15.30 1,446,319 +0.35(+2.34%)
Mar 28, 2024 15.37 14.93 14.85 14.95 809,848 -0.41(-2.67%)
Mar 27, 2024 15.18 15.56 14.70 15.36 713,708 +0.41(+2.74%)
Mar 26, 2024 15.53 15.95 14.94 14.95 731,447 -0.36(-2.35%)
Mar 25, 2024 15.77 16.17 15.25 15.31 596,526 -0.57(-3.59%)
Mar 22, 2024 16.84 16.97 15.84 15.88 621,942 -1.12(-6.59%)
Mar 21, 2024 16.00 17.25 15.95 17.00 1,026,224 +1.22(+7.73%)
Mar 20, 2024 15.31 15.81 14.78 15.78 937,935 +0.46(+3.00%)
Mar 19, 2024 15.85 16.17 15.14 15.32 1,187,900 -0.45(-2.82%)
Mar 18, 2024 17.69 17.89 15.76 15.77 1,465,417 -2.09(-11.68%)
Mar 15, 2024 16.56 18.40 16.56 17.85 5,620,948 +1.01(+6.00%)
Mar 14, 2024 17.45 18.12 16.17 16.84 1,024,624 -0.56(-3.22%)
Mar 13, 2024 15.77 17.54 15.75 17.40 1,098,675 +1.78(+11.40%)
Mar 12, 2024 15.35 15.75 14.83 15.62 1,256,948 +0.21(+1.36%)
Mar 11, 2024 15.41 16.29 15.37 15.41 1,199,771 +0.05(+0.33%)
Mar 08, 2024 16.16 16.32 15.34 15.36 918,878 -0.54(-3.40%)
Mar 07, 2024 15.97 16.75 14.89 15.90 1,515,129 +0.10(+0.63%)
Mar 06, 2024 14.59 16.99 14.24 15.80 3,151,922 -1.72(-9.82%)
Mar 05, 2024 17.51 18.50 17.33 17.52 853,588 -0.31(-1.74%)
Mar 04, 2024 17.86 17.89 16.34 17.83 905,018 +0.02(+0.11%)
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%)
Jan 02, 2024 14.50 15.35 14.38 14.67 746,668 +0.15(+1.03%)
Dec 29, 2023 15.49 15.72 14.30 14.52 1,111,687 -0.97(-6.26%)
Dec 28, 2023 14.91 16.20 14.67 15.49 1,291,929 +0.91(+6.24%)
Dec 27, 2023 15.37 15.54 14.12 14.58 1,059,566 -0.58(-3.83%)
Dec 26, 2023 14.73 15.56 14.33 15.16 1,013,674 +0.85(+5.94%)
Dec 22, 2023 14.67 15.58 14.22 14.31 957,091 -0.30(-2.05%)
Dec 21, 2023 14.08 14.83 14.08 14.61 562,286 +0.86(+6.25%)
Dec 20, 2023 14.19 15.27 13.72 13.75 1,566,018 -0.45(-3.17%)
Dec 19, 2023 14.14 14.40 13.56 14.20 1,124,091 +0.21(+1.50%)
Dec 18, 2023 14.25 14.65 13.75 13.99 1,283,368 -0.18(-1.27%)
Dec 15, 2023 14.14 14.70 13.39 14.17 3,135,024 +0.12(+0.85%)
Dec 14, 2023 15.00 15.00 13.71 14.05 1,974,129 -0.58(-3.96%)
Dec 13, 2023 13.30 14.66 13.05 14.63 1,893,717 +1.06(+7.81%)
Dec 12, 2023 11.82 13.65 11.13 13.57 2,961,569 +1.80(+15.29%)
Dec 11, 2023 12.75 12.94 10.37 11.77 7,541,877 -5.12(-30.31%)
Dec 08, 2023 15.57 17.15 10.35 16.89 6,633,283 +1.86(+12.38%)
Dec 07, 2023 18.45 20.46 14.62 15.03 3,767,710 -3.42(-18.54%)
Dec 06, 2023 19.10 20.22 18.29 18.45 1,369,463 -0.46(-2.43%)
Dec 05, 2023 20.94 21.57 17.90 18.91 2,491,703 -0.89(-4.49%)
Dec 04, 2023 16.96 22.74 16.95 19.80 3,902,398 +3.12(+18.71%)
Dec 01, 2023 15.51 17.18 14.09 16.68 2,734,624 +1.61(+10.68%)
Nov 30, 2023 13.76 15.20 12.57 15.07 3,374,788 +2.32(+18.20%)
Nov 29, 2023 12.12 15.29 11.68 12.75 5,432,673 +2.81(+28.27%)
Nov 28, 2023 9.910 10.03 9.545 9.940 258,927 -0.03(-0.30%)
Nov 27, 2023 10.37 10.45 9.820 9.970 379,558 -0.51(-4.87%)
Nov 24, 2023 9.990 10.50 9.960 10.48 149,976 +0.45(+4.49%)
Nov 22, 2023 9.960 10.31 9.760 10.03 324,443 +0.09(+0.91%)
Nov 21, 2023 10.14 10.22 9.645 9.940 324,444 -0.38(-3.68%)
Nov 20, 2023 10.35 11.03 10.22 10.32 356,627 -0.08(-0.77%)
Nov 17, 2023 9.390 10.90 9.310 10.40 771,993 +1.07(+11.47%)
Nov 16, 2023 9.300 9.945 8.940 9.330 501,029 +0.02(+0.21%)
Nov 15, 2023 8.810 10.27 8.810 9.310 589,784 +0.42(+4.72%)
Nov 14, 2023 8.630 9.230 8.510 8.890 564,568 +0.52(+6.21%)
Nov 13, 2023 8.390 8.450 8.125 8.370 266,896 -0.13(-1.53%)
Nov 10, 2023 8.590 8.660 8.185 8.500 386,095 -0.09(-1.05%)
Nov 09, 2023 9.150 9.328 8.570 8.590 430,492 -0.49(-5.40%)
Nov 08, 2023 9.430 9.430 8.750 9.080 383,030 -0.24(-2.58%)
Nov 07, 2023 9.420 9.810 9.250 9.320 584,307 +0.06(+0.65%)
Nov 06, 2023 10.10 10.12 9.100 9.260 562,058 -0.83(-8.23%)
Nov 03, 2023 10.37 10.53 10.01 10.09 528,008 +0.03(+0.30%)
Nov 02, 2023 10.63 11.27 9.810 10.06 461,657 -0.39(-3.73%)
Nov 01, 2023 10.30 10.46 9.810 10.45 423,077 +0.23(+2.25%)
Oct 31, 2023 10.25 10.75 9.140 10.22 695,730 -0.84(-7.59%)
Oct 30, 2023 10.94 11.84 10.93 11.06 440,337 +0.10(+0.91%)
Oct 27, 2023 11.29 11.41 10.89 10.96 275,774 -0.20(-1.79%)
Oct 26, 2023 10.67 11.33 10.57 11.16 304,404 +0.45(+4.20%)
Oct 25, 2023 10.85 10.88 10.55 10.71 251,225 -0.32(-2.90%)
Oct 24, 2023 10.52 11.09 10.49 11.03 319,177 +0.49(+4.65%)
Oct 23, 2023 10.72 11.03 10.53 10.54 379,288 -0.29(-2.68%)
Oct 20, 2023 11.03 11.26 10.76 10.83 343,988 -0.14(-1.28%)
Oct 19, 2023 11.22 11.31 10.79 10.97 343,542 -0.22(-1.97%)
Oct 18, 2023 11.27 11.42 10.93 11.19 334,790 -0.24(-2.10%)
Oct 17, 2023 10.71 11.64 10.71 11.43 404,788 +0.72(+6.72%)
Oct 16, 2023 10.64 10.86 10.10 10.71 310,687 +0.07(+0.66%)
Oct 13, 2023 10.75 10.75 10.24 10.64 380,005 -0.12(-1.12%)
Oct 12, 2023 11.50 11.55 10.73 10.76 527,514 -0.63(-5.53%)
Oct 11, 2023 12.11 12.25 10.90 11.39 334,204 -0.73(-6.02%)
Oct 10, 2023 12.46 12.55 12.08 12.12 278,798 -0.34(-2.73%)
Oct 09, 2023 12.43 12.69 11.91 12.46 331,307 -0.18(-1.42%)
Oct 06, 2023 12.02 12.73 11.91 12.64 508,632 +0.49(+4.03%)
Oct 05, 2023 12.25 12.27 11.56 12.15 853,517 -0.03(-0.25%)
Oct 04, 2023 12.78 12.84 11.88 12.18 366,978 -0.71(-5.51%)
Oct 03, 2023 12.62 13.19 12.32 12.89 360,996 +0.18(+1.42%)
Oct 02, 2023 13.86 13.94 12.51 12.71 527,416 -1.05(-7.63%)
Sep 29, 2023 13.55 13.94 13.29 13.76 591,597 +0.32(+2.38%)
Sep 28, 2023 13.72 14.03 13.01 13.44 397,646 -0.45(-3.24%)
Sep 27, 2023 14.07 14.33 13.62 13.89 408,492 -0.11(-0.79%)
Sep 26, 2023 14.01 14.43 13.83 14.00 328,850 -0.08(-0.57%)
Sep 25, 2023 14.39 14.38 14.02 14.08 836,314 -0.54(-3.69%)
Sep 22, 2023 14.01 14.81 13.48 14.62 420,091 +0.61(+4.35%)
Sep 21, 2023 13.77 14.08 13.49 14.01 403,774 +0.15(+1.08%)
Sep 20, 2023 14.92 14.92 13.83 13.86 433,323 -1.14(-7.60%)
Sep 19, 2023 15.04 15.05 14.68 15.00 366,106 -0.03(-0.20%)
Sep 18, 2023 15.01 15.22 14.35 15.03 518,719 -0.13(-0.86%)
Sep 15, 2023 14.41 15.37 13.99 15.16 2,182,268 +0.76(+5.28%)
Sep 14, 2023 14.84 14.84 13.76 14.40 824,650 -0.40(-2.74%)
Sep 13, 2023 14.71 15.28 14.71 14.80 375,595 +0.09(+0.65%)
Sep 12, 2023 16.10 16.25 14.56 14.71 495,670 -1.47(-9.09%)
Sep 11, 2023 16.47 16.70 16.11 16.18 478,399 -0.16(-0.98%)
Sep 08, 2023 16.93 16.93 16.32 16.34 370,909 -0.52(-3.08%)
Sep 07, 2023 16.89 17.18 16.13 16.86 431,758 -0.22(-1.29%)
Sep 06, 2023 16.81 17.17 16.26 17.08 281,811 +0.39(+2.34%)
Sep 05, 2023 17.18 17.61 16.61 16.69 439,979 -0.44(-2.57%)
Sep 01, 2023 16.88 17.35 16.80 17.13 303,275 +0.26(+1.54%)
Aug 31, 2023 16.56 16.99 16.41 16.87 321,378 +0.31(+1.87%)
Aug 30, 2023 16.25 16.56 15.95 16.56 338,581 +0.33(+2.03%)
Aug 29, 2023 16.13 16.52 15.89 16.23 260,196 -0.02(-0.12%)
Aug 28, 2023 16.30 16.55 16.08 16.25 225,310 +0.02(+0.12%)
Aug 25, 2023 16.25 16.72 16.08 16.23 288,188 -0.02(-0.12%)
Aug 24, 2023 17.00 17.03 16.08 16.25 287,494 -0.69(-4.07%)
Aug 23, 2023 16.91 17.54 16.89 16.94 317,349 +0.06(+0.36%)
Aug 22, 2023 16.91 16.95 16.37 16.88 217,340 -0.03(-0.18%)
Aug 21, 2023 16.55 17.14 16.52 16.91 310,960 +0.44(+2.67%)
Aug 18, 2023 16.66 17.11 16.40 16.47 454,307 -0.45(-2.63%)
Aug 17, 2023 16.92 17.24 16.07 16.91 340,506 +0.00(+0.00%)
Aug 16, 2023 18.94 19.07 16.90 16.91 483,480 -2.14(-11.21%)
Aug 15, 2023 18.86 19.16 18.38 19.05 335,486 +0.23(+1.22%)
Aug 14, 2023 18.50 19.19 18.19 18.82 353,257 +0.07(+0.37%)
Aug 11, 2023 18.38 18.78 18.12 18.75 255,566 +0.20(+1.08%)
Aug 10, 2023 18.22 18.93 18.21 18.55 277,243 +0.34(+1.87%)
Aug 09, 2023 18.39 18.84 17.78 18.21 584,781 -0.26(-1.41%)
Aug 08, 2023 18.42 19.09 18.25 18.47 460,439 +0.18(+0.98%)
Aug 07, 2023 19.12 19.64 17.91 18.29 429,283 -1.02(-5.28%)
Aug 04, 2023 18.96 19.79 18.96 19.31 323,558 +0.33(+1.74%)
Aug 03, 2023 19.13 19.52 18.62 18.98 399,789 -0.22(-1.15%)
Aug 02, 2023 20.61 20.71 18.87 19.20 650,922 -1.56(-7.51%)
Aug 01, 2023 22.31 23.03 20.12 20.76 567,224 -1.49(-6.70%)
Jul 31, 2023 21.32 22.33 21.01 22.25 497,664 +0.97(+4.56%)
Jul 28, 2023 20.66 21.84 20.62 21.28 336,129 +0.63(+3.05%)
Jul 27, 2023 20.04 20.84 19.40 20.65 635,851 +1.34(+6.94%)
Jul 26, 2023 19.41 20.10 19.23 19.31 435,511 -0.49(-2.47%)
Jul 25, 2023 18.39 20.73 18.39 19.80 700,815 +1.41(+7.67%)
Jul 24, 2023 23.00 23.07 17.99 18.39 2,050,693 -3.14(-14.58%)
Jul 21, 2023 21.40 22.18 21.26 21.53 338,162 +0.28(+1.32%)
Jul 20, 2023 21.45 21.75 20.95 21.25 306,055 -0.13(-0.61%)
Jul 19, 2023 22.13 22.25 21.20 21.38 357,686 -0.63(-2.86%)
Jul 18, 2023 22.79 22.79 21.68 22.01 404,157 -0.69(-3.04%)
Jul 17, 2023 23.21 23.92 22.63 22.70 416,121 -0.32(-1.39%)
Jul 14, 2023 22.10 23.12 21.91 23.02 447,522 +0.86(+3.88%)
Jul 13, 2023 21.56 22.35 21.09 22.16 427,927 +0.76(+3.55%)
Jul 12, 2023 21.18 21.50 20.86 21.40 420,744 +0.40(+1.90%)
Jul 11, 2023 21.41 21.48 20.80 21.00 496,736 -0.68(-3.14%)
Jul 10, 2023 22.01 22.76 21.42 21.68 525,391 -0.23(-1.05%)
Jul 07, 2023 21.67 22.02 20.81 21.91 469,327 +0.36(+1.67%)
Jul 06, 2023 21.93 22.12 21.39 21.55 686,947 -0.90(-4.01%)
Jul 05, 2023 21.44 22.85 21.17 22.45 772,972 +1.01(+4.71%)
Jul 03, 2023 21.42 21.98 20.86 21.44 453,451 -0.51(-2.32%)
Jun 30, 2023 21.82 22.64 21.53 21.95 784,239 +0.29(+1.34%)
Jun 29, 2023 22.56 23.42 21.15 21.66 1,230,866 -1.15(-5.04%)
Jun 28, 2023 21.89 23.30 21.65 22.81 1,550,738 +0.96(+4.39%)
Jun 27, 2023 24.61 24.61 21.46 21.85 2,638,617 -2.56(-10.51%)
Jun 26, 2023 33.00 33.00 23.31 24.41 5,482,225 -6.26(-20.39%)
Jun 23, 2023 32.27 32.33 29.85 30.67 3,813,628 -1.92(-5.89%)
Jun 22, 2023 35.00 36.36 32.56 32.59 1,544,873 -2.59(-7.38%)
Jun 21, 2023 36.04 36.95 34.05 35.19 673,817 -1.28(-3.52%)
Jun 20, 2023 34.59 37.09 34.59 36.47 854,902 +1.52(+4.35%)
Jun 16, 2023 36.71 36.85 34.36 34.95 3,917,329 -1.87(-5.08%)
Jun 15, 2023 38.84 38.84 35.84 36.82 995,363 +3.47(+10.40%)
May 08, 2023 32.96 34.96 32.50 33.35 728,466 +0.83(+2.55%)
May 05, 2023 32.02 33.77 31.40 32.52 578,851 +0.51(+1.59%)
May 04, 2023 30.60 32.35 29.73 32.01 541,456 +1.34(+4.37%)
May 03, 2023 29.90 31.13 28.72 30.67 511,170 +1.67(+5.76%)
May 02, 2023 31.54 32.00 28.76 29.00 446,201 -2.71(-8.55%)
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.