Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Biomea Fusion Inc | BMEA | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.33 | -3.06% | 10.44 | 13:15:10 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 10.315 | 10.30 | 10.55 | 10.77 |
BMEA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 11.41 | 11.87 | 10.22 | 10.95 | 1,026,683 | -0.97 | -8.50% |
| 1 Month | 15.37 | 16.29 | 10.22 | 12.59 | 1,042,838 | -4.93 | -32.08% |
| 3 Months | 18.23 | 20.21 | 10.22 | 15.55 | 1,057,653 | -7.79 | -42.73% |
| 6 Months | 10.85 | 22.74 | 8.125 | 14.95 | 1,162,340 | -0.41 | -3.78% |
| 1 Year | 30.35 | 43.69 | 8.125 | 18.44 | 903,463 | -19.91 | -65.60% |
| 3 Years | 16.52 | 43.69 | 2.84 | 18.40 | 442,231 | -6.08 | -36.80% |
| 5 Years | 20.00 | 43.69 | 2.84 | 18.39 | 443,731 | -9.56 | -47.80% |
BMEA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12.40 | 12.58 | 11.79 | 615,823 |
| 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 | 791,828 |
| 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 | 12.01 | 1,218,723 |
| 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 |
| Apr 02 2024 | 12.80 | -2.50 | -16.34% | 13.78 | 14.00 | 12.575 | 2,812,796 |
| Apr 01 2024 | 15.30 | 0.35 | 2.34% | 15.35 | 16.29 | 14.42 | 1,446,319 |
| Mar 28 2024 | 14.95 | -0.41 | -2.67% | 15.37 | 15.71 | 14.85 | 809,843 |
| Mar 27 2024 | 15.36 | 0.41 | 2.74% | 15.14 | 15.56 | 14.70 | 713,687 |
| Mar 26 2024 | 14.95 | -0.36 | -2.35% | 15.53 | 15.945 | 14.94 | 731,447 |
| Mar 25 2024 | 15.31 | -0.57 | -3.59% | 15.77 | 16.17 | 15.25 | 596,526 |
