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)

2.000 -0.180 (-8.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 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 (%)
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 -0.12(-5.42%)
Apr 04, 2025 1.890 2.130 1.860 2.120 736,801 +0.17(+8.72%)
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%)
Apr 01, 2025 2.240 2.290 1.940 1.990 1,217,497 -0.14(-6.57%)
Mar 31, 2025 2.250 2.250 2.101 2.130 752,215 -0.17(-7.39%)
Mar 28, 2025 2.460 2.500 2.290 2.300 341,956 -0.19(-7.63%)
Mar 27, 2025 2.500 2.520 2.270 2.490 813,847 -0.03(-1.19%)
Mar 26, 2025 2.650 2.652 2.400 2.520 738,014 -0.17(-6.32%)
Mar 25, 2025 2.820 2.840 2.625 2.690 593,343 -0.10(-3.58%)
Mar 24, 2025 3.000 3.076 2.660 2.790 1,101,027 -0.08(-2.79%)
Mar 21, 2025 2.760 2.920 2.710 2.870 993,445 +0.10(+3.61%)
Mar 20, 2025 2.740 2.840 2.623 2.770 410,688 +0.04(+1.47%)
Mar 19, 2025 2.550 2.810 2.540 2.730 798,363 +0.20(+7.91%)
Mar 18, 2025 2.510 2.550 2.400 2.530 453,698 +0.01(+0.40%)
Mar 17, 2025 2.570 2.570 2.440 2.520 443,225 -0.02(-0.79%)
Mar 14, 2025 2.730 2.798 2.480 2.540 655,539 -0.12(-4.51%)
Mar 13, 2025 2.480 2.690 2.450 2.660 919,683 +0.20(+8.13%)
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%)
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.