Mail

BMEA - Biomea Fusion, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	33.95	35.84	33.29	35.66	35.66	515,300
31 May 2023	33.88	34.93	32.82	33.96	33.96	1,131,500
30 May 2023	31.25	34.32	30.50	33.86	33.86	417,000
26 May 2023	31.39	32.56	30.55	31.43	31.43	341,100
25 May 2023	32.77	33.19	31.01	31.49	31.49	543,700
24 May 2023	30.79	32.98	30.60	32.74	32.74	353,900
23 May 2023	31.64	32.76	30.61	31.05	31.05	358,800
22 May 2023	31.70	32.85	30.77	31.63	31.63	458,200
19 May 2023	32.09	33.16	31.03	31.70	31.70	223,800
18 May 2023	32.89	34.02	31.19	32.13	32.13	336,600
17 May 2023	32.76	33.54	31.96	32.89	32.89	330,100
16 May 2023	33.79	34.00	31.46	32.89	32.89	303,100
15 May 2023	34.33	35.90	33.58	33.96	33.96	421,100
12 May 2023	33.40	34.86	32.75	33.99	33.99	389,200
11 May 2023	32.54	33.23	31.70	32.10	32.10	312,300
10 May 2023	33.76	34.80	32.79	32.98	32.98	318,700
09 May 2023	33.13	35.89	33.11	33.74	33.74	552,000
08 May 2023	32.96	34.96	32.50	33.35	33.35	728,400
05 May 2023	32.02	33.77	31.40	32.52	32.52	578,900
04 May 2023	30.60	32.35	29.74	32.01	32.01	541,500
03 May 2023	29.90	31.13	28.72	30.67	30.67	511,400
02 May 2023	31.54	32.00	28.76	29.00	29.00	446,200
01 May 2023	29.63	32.41	29.08	31.71	31.71	671,500
28 Apr 2023	28.01	29.53	27.27	29.47	29.47	514,100
27 Apr 2023	31.20	31.45	28.32	28.49	28.49	485,400
26 Apr 2023	30.10	31.79	29.54	31.03	31.03	505,600
25 Apr 2023	30.35	30.35	29.16	30.19	30.19	319,900
24 Apr 2023	30.64	30.64	29.00	30.00	30.00	883,900
21 Apr 2023	29.21	30.43	26.97	30.43	30.43	732,500
20 Apr 2023	27.23	29.50	26.62	29.28	29.28	1,072,500
19 Apr 2023	26.80	28.49	26.15	27.50	27.50	1,026,700
18 Apr 2023	25.03	26.78	24.50	26.00	26.00	1,029,100
17 Apr 2023	23.92	26.06	23.90	25.00	25.00	853,500
14 Apr 2023	25.96	25.96	23.71	23.98	23.98	613,300
13 Apr 2023	25.14	27.05	24.59	25.84	25.84	814,200
12 Apr 2023	27.39	27.39	24.75	25.02	25.02	747,400
11 Apr 2023	25.01	29.07	25.01	27.40	27.40	1,132,000
10 Apr 2023	25.73	26.37	24.83	24.86	24.86	672,800
06 Apr 2023	26.00	26.52	25.17	26.00	26.00	1,128,900
05 Apr 2023	26.36	27.89	25.18	25.91	25.91	991,900
04 Apr 2023	28.58	28.84	26.30	26.56	26.56	1,420,300
03 Apr 2023	31.01	31.41	27.34	28.00	28.00	1,847,300
31 Mar 2023	31.92	32.14	30.38	31.01	31.01	1,847,400
30 Mar 2023	32.08	33.79	30.40	31.95	31.95	4,363,400
29 Mar 2023	32.37	36.68	29.51	32.35	32.35	6,147,800
28 Mar 2023	23.00	31.54	21.73	30.71	30.71	18,312,500
27 Mar 2023	15.69	17.68	15.39	15.43	15.43	328,700
24 Mar 2023	15.95	16.01	15.17	15.43	15.43	259,200
23 Mar 2023	15.01	16.21	15.00	15.80	15.80	186,200
22 Mar 2023	15.00	16.01	14.69	15.01	15.01	344,900
21 Mar 2023	15.25	15.40	14.16	15.23	15.23	153,100
20 Mar 2023	15.40	15.41	14.80	15.16	15.16	142,500
17 Mar 2023	15.43	16.23	15.00	15.35	15.35	258,900
16 Mar 2023	15.48	16.23	15.20	15.51	15.51	104,500
15 Mar 2023	16.03	16.74	14.86	15.48	15.48	149,300
14 Mar 2023	14.38	15.74	14.21	15.60	15.60	213,700
13 Mar 2023	13.07	14.14	11.76	14.02	14.02	120,200
10 Mar 2023	14.64	14.64	11.99	13.00	13.00	303,000
09 Mar 2023	14.65	14.88	13.03	14.70	14.70	170,700
08 Mar 2023	13.79	14.85	13.44	14.49	14.49	87,000
07 Mar 2023	13.34	13.90	12.76	13.58	13.58	78,100
06 Mar 2023	13.90	13.95	12.44	13.26	13.26	125,400
03 Mar 2023	13.00	14.10	13.00	13.63	13.63	151,800
02 Mar 2023	13.81	14.24	11.62	13.00	13.00	236,900
01 Mar 2023	13.11	14.22	12.47	14.15	14.15	92,200
28 Feb 2023	12.76	13.35	12.59	12.84	12.84	157,900
27 Feb 2023	11.80	12.66	11.80	12.59	12.59	87,800
24 Feb 2023	10.98	11.71	10.91	11.62	11.62	316,800
23 Feb 2023	10.99	11.30	10.84	11.00	11.00	97,200
22 Feb 2023	10.93	10.99	10.57	10.99	10.99	35,700
21 Feb 2023	11.08	11.21	10.74	10.85	10.85	69,800
17 Feb 2023	10.44	11.22	10.26	11.00	11.00	48,300
16 Feb 2023	10.43	10.49	10.07	10.49	10.49	39,200
15 Feb 2023	10.44	10.75	9.98	10.59	10.59	28,100
14 Feb 2023	10.50	11.16	10.30	10.58	10.58	133,200
13 Feb 2023	10.03	10.50	9.90	10.50	10.50	50,700
10 Feb 2023	10.00	10.28	9.72	10.05	10.05	86,600
09 Feb 2023	9.00	9.92	9.00	9.89	9.89	49,300
08 Feb 2023	9.11	9.46	9.08	9.39	9.39	23,600
07 Feb 2023	9.51	9.93	9.16	9.25	9.25	78,800
06 Feb 2023	9.55	10.00	9.26	9.84	9.84	30,700
03 Feb 2023	9.61	9.77	8.88	9.53	9.53	55,800
02 Feb 2023	9.53	9.99	9.10	9.42	9.42	40,900
01 Feb 2023	9.53	9.76	9.23	9.55	9.55	18,400
31 Jan 2023	9.95	10.04	9.48	9.52	9.52	31,200
30 Jan 2023	9.32	9.90	9.00	9.69	9.69	41,400
27 Jan 2023	8.72	9.38	8.52	9.24	9.24	51,600
26 Jan 2023	8.65	9.02	8.22	8.94	8.94	40,900
25 Jan 2023	8.80	8.99	8.04	8.60	8.60	46,300
24 Jan 2023	9.17	9.29	8.70	8.84	8.84	35,100
23 Jan 2023	9.82	9.89	8.92	9.17	9.17	52,800
20 Jan 2023	9.06	9.96	8.71	9.82	9.82	43,200
19 Jan 2023	9.37	9.79	8.95	9.14	9.14	67,000
18 Jan 2023	8.31	9.94	8.31	9.39	9.39	58,900
17 Jan 2023	7.40	8.90	7.30	8.31	8.31	57,600
13 Jan 2023	7.71	8.03	7.31	7.44	7.44	167,900
12 Jan 2023	7.01	7.28	7.01	7.22	7.22	30,700
11 Jan 2023	6.84	7.41	6.63	7.01	7.01	72,800
10 Jan 2023	6.80	7.47	6.74	6.84	6.84	93,100
09 Jan 2023	6.93	7.24	6.80	6.80	6.80	66,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...