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)

1.810 -0.100 (-5.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 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 (%)
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 4,100,990 -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%)
May 01, 2025 2.100 2.190 2.000 2.030 543,162 -0.07(-3.33%)
Apr 30, 2025 2.180 2.190 2.070 2.100 638,678 -0.10(-4.55%)
Apr 29, 2025 2.230 2.270 2.160 2.200 376,092 -0.04(-1.79%)
Apr 28, 2025 2.300 2.300 2.125 2.240 431,422 +0.05(+2.28%)
Apr 25, 2025 2.320 2.410 2.154 2.190 747,079 -0.11(-4.78%)
Apr 24, 2025 2.060 2.340 2.000 2.300 667,173 +0.24(+11.65%)
Apr 23, 2025 2.020 2.095 1.930 2.060 729,136 +0.11(+5.64%)
Apr 22, 2025 1.800 1.950 1.730 1.950 1,062,629 +0.23(+13.37%)
Apr 21, 2025 1.680 1.970 1.665 1.720 968,233 +0.03(+1.78%)
Apr 17, 2025 1.610 1.780 1.595 1.690 868,399 +0.10(+6.29%)
Apr 16, 2025 1.710 1.730 1.555 1.590 585,145 -0.14(-8.09%)
Apr 15, 2025 1.630 1.755 1.540 1.730 831,077 +0.11(+6.79%)
Apr 14, 2025 1.780 1.830 1.595 1.620 677,840 -0.13(-7.43%)
Apr 11, 2025 1.740 1.830 1.690 1.750 396,795 +0.02(+1.16%)
Apr 10, 2025 1.800 1.810 1.600 1.730 723,554 -0.09(-5.21%)
Apr 09, 2025 1.720 1.850 1.530 1.825 1,061,051 +0.11(+6.73%)
Apr 08, 2025 2.100 2.100 1.690 1.710 1,058,438 -0.29(-14.71%)
Apr 07, 2025 2.010 2.190 1.890 2.005 1,011,227 -0.04(-1.96%)
Apr 04, 2025 1.890 2.070 1.860 2.045 736,801 +0.09(+4.87%)
Apr 03, 2025 2.000 2.120 1.940 1.950 663,199 -0.21(-9.72%)
Apr 02, 2025 1.940 2.220 1.870 2.160 915,609 +0.17(+8.54%)
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.