UK markets closed

Biomea Fusion, Inc. (BMEA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.81+0.61 (+11.73%)
At close: 04:00PM EDT
5.81 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20225.265.825.225.815.81100,400
26 May 20225.225.395.085.205.2059,000
25 May 20225.545.545.075.195.1989,900
24 May 20225.645.825.485.625.6283,400
23 May 20226.466.515.385.735.73227,500
20 May 20226.006.565.796.546.54197,500
19 May 20225.186.145.186.036.03322,500
18 May 20225.205.415.075.195.19245,400
17 May 20223.995.453.945.225.221,261,000
16 May 20223.814.003.453.883.88185,400
13 May 20224.174.323.803.863.86400,900
12 May 20224.015.074.014.194.19285,700
11 May 20224.504.583.854.104.10386,300
10 May 20223.984.803.954.544.54288,300
09 May 20224.094.093.873.973.97226,000
06 May 20223.744.093.574.014.01101,500
05 May 20223.873.933.643.723.7280,100
04 May 20223.543.923.493.893.89141,100
03 May 20222.993.592.993.543.54212,500
02 May 20222.963.102.843.003.00289,400
29 Apr 20223.223.332.973.003.00112,200
28 Apr 20223.143.323.063.273.2798,200
27 Apr 20223.063.163.003.073.0782,400
26 Apr 20223.203.222.963.073.07154,900
25 Apr 20223.243.273.103.263.2672,800
22 Apr 20223.633.653.153.223.2299,400
21 Apr 20224.114.113.613.663.6655,900
20 Apr 20224.164.284.014.084.0866,500
19 Apr 20224.144.264.034.164.1683,100
18 Apr 20224.534.534.084.194.19161,900
14 Apr 20224.644.734.494.554.5583,000
13 Apr 20224.594.784.554.594.5943,000
12 Apr 20224.604.664.414.604.6086,900
11 Apr 20224.554.634.444.564.5668,400
08 Apr 20224.574.634.534.584.5894,100
07 Apr 20224.594.634.414.574.57108,800
06 Apr 20224.604.664.444.554.5580,100
05 Apr 20224.784.874.514.594.5946,900
04 Apr 20224.514.774.434.724.72112,900
01 Apr 20224.444.494.334.414.41146,800
31 Mar 20224.404.504.374.464.4685,900
30 Mar 20224.474.554.314.394.3972,900
29 Mar 20224.494.674.304.464.4674,800
28 Mar 20224.534.574.124.464.4680,900
25 Mar 20224.784.784.474.544.5453,600
24 Mar 20224.864.884.674.754.7552,100
23 Mar 20225.095.094.704.884.88101,400
22 Mar 20225.505.585.035.125.1269,200
21 Mar 20225.605.705.445.525.5255,800
18 Mar 20225.415.695.265.625.62148,000
17 Mar 20225.485.585.125.415.4161,100
16 Mar 20225.875.975.315.545.5480,300
15 Mar 20226.486.485.715.845.8482,500
14 Mar 20226.476.576.316.446.44132,000
11 Mar 20226.846.856.316.566.5696,400
10 Mar 20226.636.806.546.716.71131,300
09 Mar 20226.686.956.546.836.8358,600
08 Mar 20226.406.856.236.586.5890,000
07 Mar 20226.446.586.016.406.4072,400
04 Mar 20225.936.605.916.356.35112,100
03 Mar 20226.106.105.745.905.90132,100
02 Mar 20225.986.205.776.006.0046,400
01 Mar 20226.066.405.825.935.9380,700
28 Feb 20226.777.126.366.416.41120,400
25 Feb 20226.467.036.376.886.88219,400
24 Feb 20225.656.505.656.436.4369,900
23 Feb 20226.136.205.916.046.0469,400
22 Feb 20226.086.395.846.076.07131,800
18 Feb 20226.486.516.016.236.23154,000
17 Feb 20226.076.865.906.606.60206,800
16 Feb 20226.266.286.016.206.20139,500
15 Feb 20226.136.396.006.316.31137,100
14 Feb 20226.256.325.926.036.0339,000
11 Feb 20226.646.826.176.216.2153,500
10 Feb 20226.667.116.536.656.65194,100
09 Feb 20226.316.956.186.696.6987,200
08 Feb 20226.696.696.146.276.27123,900
07 Feb 20226.446.786.066.616.6147,200
04 Feb 20226.286.616.076.526.5267,600
03 Feb 20226.336.526.156.346.3473,800
02 Feb 20226.586.686.076.436.43147,000
01 Feb 20227.157.206.476.566.56289,700
31 Jan 20226.787.296.787.167.1661,100
28 Jan 20226.636.896.316.856.8568,400
27 Jan 20226.686.806.556.636.63200,100
26 Jan 20227.347.816.556.666.66100,100
25 Jan 20227.017.717.007.287.28207,100
24 Jan 20226.887.276.617.207.20748,300
21 Jan 20227.107.386.897.107.10260,800
20 Jan 20227.327.657.257.377.37151,600
19 Jan 20227.667.817.157.317.31165,900
18 Jan 20229.989.987.147.387.38220,200
14 Jan 20228.259.448.259.039.03209,100
13 Jan 20228.148.398.058.288.28108,000
12 Jan 20227.978.307.648.098.09232,900
11 Jan 20227.547.797.207.687.6846,100
10 Jan 20227.707.707.197.517.51162,800
07 Jan 20227.958.387.647.777.77154,500
06 Jan 20227.928.167.067.897.89364,700
05 Jan 20229.039.477.417.477.47191,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...