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

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

2.000 +0.070 (+3.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2025 1.910 2.010 1.870 2.000 728,948 +0.07(+3.63%)
Jul 10, 2025 1.950 2.000 1.890 1.930 1,019,995 -0.02(-1.03%)
Jul 09, 2025 1.930 2.030 1.900 1.950 2,429,795 +0.09(+4.84%)
Jul 08, 2025 1.700 1.865 1.670 1.860 1,726,905 +0.17(+10.06%)
Jul 07, 2025 1.670 1.730 1.595 1.690 1,547,559 +0.03(+1.81%)
Jul 03, 2025 1.670 1.700 1.580 1.660 1,289,449 +0.01(+0.61%)
Jul 02, 2025 1.710 1.710 1.640 1.650 1,601,231 -0.07(-4.07%)
Jul 01, 2025 1.800 1.800 1.630 1.720 2,196,539 -0.08(-4.44%)
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.