Biomea Fusion Inc (BMEA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 3.58490566038 | 5.3 | 5.67 | 5 | 312783 | 5.33439386 | CS |
| 4 | 0.99 | 22 | 4.5 | 5.83 | 4.15 | 576325 | 4.88060444 | CS |
| 12 | -6.04 | -52.3850823938 | 11.53 | 13.43 | 3.61 | 1323188 | 6.48462975 | CS |
| 26 | -9.71 | -63.8815789474 | 15.2 | 20.21 | 3.61 | 1158163 | 10.81919819 | CS |
| 52 | -12.9 | -70.1468189233 | 18.39 | 23.03 | 3.61 | 1004234 | 12.47407788 | CS |
| 156 | -7.87 | -58.9071856287 | 13.36 | 43.69 | 2.84 | 538940 | 16.23492673 | CS |
| 260 | -14.51 | -72.55 | 20 | 43.69 | 2.84 | 507002 | 16.25405843 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 5.45 | -0.12 | -2.15 | 5.53 | 5.67 | 5.33 | 262448 |
| 1721774100 | 5.57 | 0.12 | 2.20 | 5.39 | 5.62 | 5.26 | 282799 |
| 1721687700 | 5.45 | 0.41 | 8.13 | 5.09 | 5.49 | 5.04 | 266679 |
| 1721428500 | 5.04 | -0.12 | -2.33 | 5.18 | 5.23 | 5 | 219368 |
| 1721342100 | 5.16 | -0.16 | -3.01 | 5.3 | 5.43 | 5.05 | 432508 |
| 1721255700 | 5.32 | -0.28 | -5.00 | 5.5199999 | 5.83 | 5.18 | 682547 |
| 1721169300 | 5.6 | 0.24 | 4.48 | 5.41 | 5.65 | 5.3099999 | 551782 |
| 1721082900 | 5.36 | 0.07 | 1.32 | 5.37 | 5.49 | 5.2201 | 735874 |
| 1720823700 | 5.29 | 0.33 | 6.65 | 5.1 | 5.3799 | 5.055 | 693205 |
| 1720737300 | 4.96 | 0.21 | 4.42 | 4.8 | 5.09 | 4.8 | 615575 |
| 1720650900 | 4.75 | 0.05 | 1.06 | 4.75 | 4.86 | 4.72 | 340606 |
| 1720564500 | 4.7 | -0.1 | -2.08 | 4.82 | 4.86 | 4.61 | 475875 |
| 1720478100 | 4.8 | 0.57 | 13.48 | 4.25 | 4.82 | 4.24 | 752290 |
| 1720218900 | 4.23 | -0.12 | -2.76 | 4.39 | 4.44 | 4.15 | 907108 |
| 1720040640 | 4.35 | -0.08 | -1.81 | 4.44 | 4.5497 | 4.29 | 401838 |
| 1719959700 | 4.43 | 0.01 | 0.23 | 4.44 | 4.6813 | 4.35 | 703020 |
| 1719873300 | 4.42 | -0.08 | -1.78 | 4.46 | 4.74 | 4.385 | 1121320 |
| 1719614100 | 4.5 | -0.03 | -0.66 | 4.53 | 4.7092 | 4.4201 | 1984494 |
| 1719527700 | 4.53 | 0.08 | 1.80 | 4.5 | 4.65 | 4.4 | 783500 |
| 1719441300 | 4.45 | -0.76 | -14.59 | 5.08 | 5.17 | 4.36 | 1423991 |
| 1719354900 | 5.21 | -0.34 | -6.13 | 5.58 | 5.61 | 5.17 | 691707 |
| 1719268500 | 5.55 | 0.29 | 5.51 | 5.3 | 5.83 | 5.29 | 1371138 |
| 1719009300 | 5.26 | 0.07 | 1.35 | 5.15 | 5.5 | 5.08 | 6842321 |
| 1718922900 | 5.19 | 0.34 | 7.01 | 4.86 | 5.21 | 4.69 | 1621851 |
| 1718750100 | 4.85 | -0.24 | -4.72 | 5.07 | 5.08 | 4.742 | 1549490 |
| 1718663700 | 5.09 | -0.55 | -9.75 | 5.61 | 5.61 | 4.6705 | 2134252 |
| 1718404500 | 5.64 | -0.17 | -2.93 | 5.7 | 6.104 | 5.5701 | 2267436 |
| 1718318100 | 5.8099999 | 1.18 | 25.49 | 4.95 | 6.0862 | 4.89 | 5408735 |
| 1718231700 | 4.63 | 0.2 | 4.51 | 4.59 | 4.85 | 4.43 | 2247846 |
| 1718145300 | 4.43 | 0.12 | 2.78 | 4.19 | 4.62 | 4.08 | 2638686 |
| 1718058900 | 4.3099999 | 0.17 | 4.11 | 4.2 | 4.5194 | 3.825 | 5284144 |
| 1717799700 | 4.14 | -7.13 | -63.27 | 3.88 | 4.35 | 3.65 | 11208969 |
| 1717713300 | 11.27 | -0.57 | -4.81 | 11.8 | 11.87 | 11.2 | 1133517 |
| 1717626900 | 11.84 | 0.89 | 8.13 | 11.06 | 11.94 | 10.67 | 687021 |
| 1717540500 | 10.95 | 0 | 0.00 | 10.88 | 11.09 | 10.54 | 681246 |
| 1717454100 | 10.95 | 0.43 | 4.09 | 10.85 | 11.34 | 10.61 | 862874 |
| 1717194900 | 10.52 | 0.06 | 0.57 | 10.64 | 10.83 | 10.38 | 852529 |
| 1717108500 | 10.46 | -0.43 | -3.95 | 10.96 | 11.18 | 10.15 | 1003415 |
| 1717022100 | 10.89 | -0.76 | -6.52 | 11.34 | 11.6 | 10.6 | 1093531 |
| 1716935700 | 11.65 | 0.65 | 5.91 | 11.27 | 11.88 | 11.13 | 684797 |
| 1716590100 | 11 | -0.13 | -1.17 | 11.13 | 11.605 | 10.73 | 1054674 |
| 1716503700 | 11.13 | -0.37 | -3.22 | 11.61 | 11.62 | 11.06 | 915847 |
| 1716417300 | 11.5 | -0.08 | -0.69 | 11.63 | 11.855 | 11.29 | 645295 |
| 1716330900 | 11.58 | -1.04 | -8.24 | 12.48 | 12.59 | 11.47 | 638401 |
| 1716244500 | 12.62 | 0.38 | 3.10 | 12.24 | 12.7 | 12.002 | 448172 |
| 1715985300 | 12.24 | -0.54 | -4.23 | 12.85 | 12.85 | 12.17 | 537182 |
| 1715898900 | 12.78 | -0.46 | -3.47 | 13.24 | 13.43 | 12.68 | 518821 |
| 1715812500 | 13.24 | 0.87 | 7.03 | 12.59 | 13.33 | 12.515 | 929580 |
| 1715726100 | 12.37 | 0.92 | 8.03 | 11.7 | 12.85 | 11.7 | 855152 |
| 1715639700 | 11.45 | 0.8 | 7.51 | 10.8 | 11.47 | 10.66 | 517866 |
| 1715380500 | 10.65 | -0.79 | -6.91 | 11.59 | 11.79 | 10.6099 | 540330 |
| 1715294100 | 11.44 | 0.37 | 3.34 | 11.15 | 11.59 | 11 | 596100 |
| 1715207700 | 11.07 | -0.93 | -7.75 | 11.76 | 12.01 | 10.885 | 667374 |
| 1715121300 | 12 | -0.26 | -2.12 | 12.25 | 12.45 | 11.77 | 449903 |
| 1715034900 | 12.26 | -0.09 | -0.73 | 12.62 | 12.6916 | 11.95 | 498252 |
| 1714775700 | 12.35 | 0.42 | 3.52 | 12.83 | 13.113 | 12.18 | 684705 |
| 1714689300 | 11.93 | 0.36 | 3.11 | 11.53 | 12.07 | 11.37 | 762760 |
| 1714602900 | 11.57 | 0.83 | 7.73 | 10.72 | 12.08 | 10.6 | 1116873 |
| 1714516500 | 10.74 | -0.01 | -0.09 | 10.66 | 11.125 | 10.56 | 589833 |
| 1714430100 | 10.75 | -0.03 | -0.28 | 10.86 | 11.16 | 10.615 | 512171 |
| 1714170900 | 10.78 | 0.31 | 2.96 | 10.57 | 10.9 | 10.39 | 583288 |
| 1714084500 | 10.47 | -0.3 | -2.79 | 10.315 | 10.55 | 10.3 | 496143 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
