| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Biomea Fusion Inc | BMEA | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -1.05 | -7.63% | 12.71 | 19:49:41 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 13.86 | 12.51 | 13.9386 | 12.71 | 13.76 |
BMEA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 14.39 | 14.66 | 12.51 | 13.87 | 512,580 | -1.68 | -11.67% |
| 1 Month | 17.18 | 17.61 | 12.51 | 14.89 | 557,153 | -4.47 | -26.02% |
| 3 Months | 22.01 | 23.92 | 12.51 | 17.63 | 477,347 | -9.30 | -42.25% |
| 6 Months | 31.01 | 43.69 | 12.51 | 26.12 | 715,924 | -18.30 | -59.01% |
| 1 Year | 9.83 | 43.69 | 6.04 | 26.08 | 519,205 | 2.88 | 29.3% |
| 3 Years | 20.00 | 43.69 | 2.84 | 21.39 | 302,220 | -7.29 | -36.45% |
| 5 Years | 20.00 | 43.69 | 2.84 | 21.39 | 302,220 | -7.29 | -36.45% |
BMEA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 02 2023 | 12.71 | -1.05 | -7.63% | 13.86 | 13.9386 | 12.51 | 527,416 |
| Sep 29 2023 | 13.76 | 0.32 | 2.38% | 13.55 | 13.94 | 13.29 | 591,597 |
| Sep 28 2023 | 13.44 | -0.45 | -3.24% | 13.72 | 14.03 | 13.01 | 397,646 |
| Sep 27 2023 | 13.89 | -0.11 | -0.79% | 14.07 | 14.33 | 13.62 | 408,492 |
| Sep 26 2023 | 14.00 | -0.08 | -0.57% | 14.01 | 14.43 | 13.83 | 328,850 |
| Sep 25 2023 | 14.08 | -0.54 | -3.69% | 14.39 | 14.66 | 13.62 | 836,314 |
| Sep 22 2023 | 14.62 | 0.61 | 4.35% | 14.01 | 14.81 | 13.48 | 420,071 |
| Sep 21 2023 | 14.01 | 0.15 | 1.08% | 13.77 | 14.08 | 13.49 | 403,774 |
| Sep 20 2023 | 13.86 | -1.14 | -7.6% | 14.92 | 14.92 | 13.83 | 433,310 |
| Sep 19 2023 | 15.00 | -0.03 | -0.2% | 15.12 | 15.12 | 14.68 | 366,106 |
| Sep 18 2023 | 15.03 | -0.13 | -0.86% | 15.01 | 15.22 | 14.345 | 518,719 |
| Sep 15 2023 | 15.16 | 0.76 | 5.28% | 14.41 | 15.37 | 13.995 | 2,182,268 |
| Sep 14 2023 | 14.40 | -0.41 | -2.74% | 14.84 | 14.84 | 13.76 | 824,649 |
| Sep 13 2023 | 14.805 | 0.09 | 0.65% | 14.71 | 15.28 | 14.71 | 375,594 |
| Sep 12 2023 | 14.71 | -1.47 | -9.09% | 16.10 | 16.25 | 14.56 | 495,670 |
| Sep 11 2023 | 16.18 | -0.16 | -0.98% | 16.47 | 16.695 | 16.11 | 478,399 |
| Sep 08 2023 | 16.34 | -0.52 | -3.08% | 16.93 | 16.93 | 16.32 | 370,906 |
| Sep 07 2023 | 16.86 | -0.22 | -1.29% | 16.89 | 17.18 | 16.13 | 431,758 |
| Sep 06 2023 | 17.08 | 0.39 | 2.34% | 16.81 | 17.17 | 16.26 | 281,811 |
| Sep 05 2023 | 16.69 | -0.44 | -2.57% | 17.18 | 17.61 | 16.605 | 439,976 |