Skip to main content

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

1.675 -0.125 (-6.94%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.830 1.920 1.740 1.800 1,267,477 -0.01(-0.55%)
Jun 27, 2025 1.980 1.990 1.810 1.810 4,507,677 -0.18(-9.05%)
Jun 26, 2025 1.900 1.990 1.815 1.990 1,554,556 +0.05(+2.58%)
Jun 25, 2025 1.890 1.950 1.805 1.940 1,666,676 +0.06(+3.19%)
Jun 24, 2025 1.770 1.890 1.720 1.880 1,678,764 +0.19(+11.24%)
Jun 23, 2025 1.820 1.820 1.630 1.690 1,916,022 -0.12(-6.63%)
Jun 20, 2025 1.950 1.950 1.790 1.810 2,504,085 -0.10(-5.24%)
Jun 18, 2025 2.060 2.230 1.840 1.910 11,663,881 -0.99(-34.14%)
Jun 17, 2025 2.630 3.080 2.600 2.900 2,332,387 +0.27(+10.27%)
Jun 16, 2025 2.360 2.739 2.240 2.630 1,581,743 +0.27(+11.44%)
Jun 13, 2025 2.570 2.579 2.360 2.360 921,461 -0.25(-9.58%)
Jun 12, 2025 2.500 2.650 2.435 2.610 962,756 +0.11(+4.40%)
Jun 11, 2025 2.540 2.630 2.340 2.500 1,223,718 -0.03(-1.19%)
Jun 10, 2025 2.700 2.714 2.450 2.530 951,583 -0.10(-3.80%)
Jun 09, 2025 2.580 2.650 2.375 2.630 1,553,573 +0.14(+5.62%)
Jun 06, 2025 2.550 2.579 2.410 2.490 1,264,719 +0.04(+1.63%)
Jun 05, 2025 2.890 3.000 2.400 2.450 4,100,945 -0.41(-14.34%)
Jun 04, 2025 2.510 3.040 2.300 2.860 7,594,834 +0.37(+14.86%)
Jun 03, 2025 1.580 2.690 1.520 2.490 63,210,896 +0.94(+60.65%)
Jun 02, 2025 1.460 1.560 1.385 1.550 592,250 +0.11(+7.64%)
May 30, 2025 1.450 1.520 1.410 1.440 543,190 -0.05(-3.36%)
May 29, 2025 1.430 1.499 1.390 1.490 698,378 +0.10(+7.19%)
May 28, 2025 1.420 1.425 1.290 1.390 767,391 -0.03(-2.11%)
May 27, 2025 1.500 1.520 1.370 1.420 818,927 -0.06(-4.05%)
May 23, 2025 1.430 1.480 1.360 1.480 476,115 +0.03(+2.07%)
May 22, 2025 1.430 1.460 1.360 1.450 751,346 +0.00(+0.00%)
May 21, 2025 1.520 1.580 1.400 1.450 734,172 -0.12(-7.64%)
May 20, 2025 1.490 1.580 1.480 1.570 621,384 +0.06(+3.97%)
May 19, 2025 1.490 1.590 1.440 1.510 464,252 -0.01(-0.66%)
May 16, 2025 1.450 1.530 1.400 1.520 576,484 +0.09(+6.29%)
May 15, 2025 1.460 1.531 1.380 1.430 514,371 -0.03(-2.05%)
May 14, 2025 1.640 1.640 1.450 1.460 1,084,197 -0.17(-10.43%)
May 13, 2025 1.760 1.820 1.630 1.630 744,317 -0.14(-7.91%)
May 12, 2025 1.700 1.800 1.670 1.770 504,553 +0.14(+8.59%)
May 09, 2025 1.750 1.840 1.620 1.630 538,530 -0.12(-6.86%)
May 08, 2025 1.730 1.800 1.650 1.750 551,968 +0.05(+2.94%)
May 07, 2025 1.700 1.750 1.605 1.700 1,131,889 +0.03(+1.80%)
May 06, 2025 1.920 1.950 1.621 1.670 1,432,807 -0.33(-16.50%)
May 05, 2025 2.180 2.300 1.980 2.000 425,048 -0.18(-8.26%)
May 02, 2025 2.060 2.250 2.060 2.180 680,573 +0.15(+7.39%)
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 Of Service.