Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Biomea Fusion Inc | BMEA | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.37 | 3.10% | 12.30 | 16:49:17 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 12.83 | 12.18 | 13.113 | 12.35 | 11.93 |
BMEA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.57 | 13.113 | 10.39 | 11.26 | 712,985 | 1.73 | 16.37% |
| 1 Month | 12.61 | 13.66 | 10.22 | 11.74 | 830,953 | -0.31 | -2.46% |
| 3 Months | 18.07 | 19.3549 | 10.22 | 14.96 | 1,042,419 | -5.77 | -31.93% |
| 6 Months | 10.37 | 22.74 | 8.125 | 14.92 | 1,185,525 | 1.93 | 18.61% |
| 1 Year | 29.90 | 43.69 | 8.125 | 18.18 | 906,327 | -17.60 | -58.86% |
| 3 Years | 17.04 | 43.69 | 2.84 | 18.35 | 448,754 | -4.74 | -27.82% |
| 5 Years | 20.00 | 43.69 | 2.84 | 18.35 | 447,898 | -7.70 | -38.50% |
BMEA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 11.93 | 0.36 | 3.11% | 11.53 | 12.07 | 11.37 | 762,760 |
| May 01 2024 | 11.57 | 0.83 | 7.73% | 10.72 | 12.08 | 10.60 | 1,116,873 |
| Apr 30 2024 | 10.74 | -0.01 | -0.09% | 10.66 | 11.125 | 10.56 | 589,833 |
| Apr 29 2024 | 10.75 | -0.03 | -0.28% | 10.86 | 11.16 | 10.615 | 512,171 |
| Apr 26 2024 | 10.78 | 0.31 | 2.96% | 10.57 | 10.90 | 10.39 | 583,288 |
| Apr 25 2024 | 10.47 | -0.30 | -2.79% | 10.315 | 10.55 | 10.30 | 496,143 |
| Apr 24 2024 | 10.77 | -0.21 | -1.91% | 11.00 | 11.24 | 10.445 | 854,290 |
| Apr 23 2024 | 10.98 | 0.15 | 1.39% | 10.79 | 11.39 | 10.72 | 685,818 |
| Apr 22 2024 | 10.83 | -0.02 | -0.18% | 11.01 | 11.28 | 10.808 | 603,210 |
| Apr 19 2024 | 10.85 | -0.31 | -2.78% | 11.03 | 11.545 | 10.22 | 1,318,762 |
| Apr 18 2024 | 11.16 | -0.34 | -2.96% | 11.41 | 11.87 | 10.95 | 1,671,335 |
| Apr 17 2024 | 11.50 | -0.45 | -3.77% | 12.09 | 12.10 | 11.4401 | 802,854 |
| Apr 16 2024 | 11.95 | -0.56 | -4.48% | 12.32 | 12.58 | 11.79 | 581,238 |
| Apr 15 2024 | 12.51 | -0.47 | -3.62% | 12.88 | 13.37 | 12.11 | 712,858 |
| Apr 12 2024 | 12.98 | -0.30 | -2.26% | 13.23 | 13.66 | 12.64 | 1,030,778 |
| Apr 11 2024 | 13.28 | 0.52 | 4.08% | 12.82 | 13.43 | 12.56 | 786,838 |
| Apr 10 2024 | 12.76 | -0.04 | -0.31% | 12.31 | 12.88 | 12.30 | 789,130 |
| Apr 09 2024 | 12.80 | 0.29 | 2.32% | 12.51 | 12.865 | 12.20 | 858,002 |
| Apr 08 2024 | 12.51 | -0.22 | -1.73% | 12.77 | 12.9835 | 12.42 | 601,136 |
| Apr 05 2024 | 12.73 | 0.13 | 0.99% | 12.61 | 13.28 | 12.2901 | 1,134,018 |
| Apr 04 2024 | 12.605 | -1.35 | -9.67% | 14.03 | 14.43 | 12.52 | 1,250,277 |
| Apr 03 2024 | 13.955 | 1.16 | 9.02% | 12.85 | 13.98 | 12.85 | 1,386,525 |
