BMEA - Biomea Fusion, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 202333.9535.8433.2935.6635.66515,300
31 May 202333.8834.9332.8233.9633.961,131,500
30 May 202331.2534.3230.5033.8633.86417,000
26 May 202331.3932.5630.5531.4331.43341,100
25 May 202332.7733.1931.0131.4931.49543,700
24 May 202330.7932.9830.6032.7432.74353,900
23 May 202331.6432.7630.6131.0531.05358,800
22 May 202331.7032.8530.7731.6331.63458,200
19 May 202332.0933.1631.0331.7031.70223,800
18 May 202332.8934.0231.1932.1332.13336,600
17 May 202332.7633.5431.9632.8932.89330,100
16 May 202333.7934.0031.4632.8932.89303,100
15 May 202334.3335.9033.5833.9633.96421,100
12 May 202333.4034.8632.7533.9933.99389,200
11 May 202332.5433.2331.7032.1032.10312,300
10 May 202333.7634.8032.7932.9832.98318,700
09 May 202333.1335.8933.1133.7433.74552,000
08 May 202332.9634.9632.5033.3533.35728,400
05 May 202332.0233.7731.4032.5232.52578,900
04 May 202330.6032.3529.7432.0132.01541,500
03 May 202329.9031.1328.7230.6730.67511,400
02 May 202331.5432.0028.7629.0029.00446,200
01 May 202329.6332.4129.0831.7131.71671,500
28 Apr 202328.0129.5327.2729.4729.47514,100
27 Apr 202331.2031.4528.3228.4928.49485,400
26 Apr 202330.1031.7929.5431.0331.03505,600
25 Apr 202330.3530.3529.1630.1930.19319,900
24 Apr 202330.6430.6429.0030.0030.00883,900
21 Apr 202329.2130.4326.9730.4330.43732,500
20 Apr 202327.2329.5026.6229.2829.281,072,500
19 Apr 202326.8028.4926.1527.5027.501,026,700
18 Apr 202325.0326.7824.5026.0026.001,029,100
17 Apr 202323.9226.0623.9025.0025.00853,500
14 Apr 202325.9625.9623.7123.9823.98613,300
13 Apr 202325.1427.0524.5925.8425.84814,200
12 Apr 202327.3927.3924.7525.0225.02747,400
11 Apr 202325.0129.0725.0127.4027.401,132,000
10 Apr 202325.7326.3724.8324.8624.86672,800
06 Apr 202326.0026.5225.1726.0026.001,128,900
05 Apr 202326.3627.8925.1825.9125.91991,900
04 Apr 202328.5828.8426.3026.5626.561,420,300
03 Apr 202331.0131.4127.3428.0028.001,847,300
31 Mar 202331.9232.1430.3831.0131.011,847,400
30 Mar 202332.0833.7930.4031.9531.954,363,400
29 Mar 202332.3736.6829.5132.3532.356,147,800
28 Mar 202323.0031.5421.7330.7130.7118,312,500
27 Mar 202315.6917.6815.3915.4315.43328,700
24 Mar 202315.9516.0115.1715.4315.43259,200
23 Mar 202315.0116.2115.0015.8015.80186,200
22 Mar 202315.0016.0114.6915.0115.01344,900
21 Mar 202315.2515.4014.1615.2315.23153,100
20 Mar 202315.4015.4114.8015.1615.16142,500
17 Mar 202315.4316.2315.0015.3515.35258,900
16 Mar 202315.4816.2315.2015.5115.51104,500
15 Mar 202316.0316.7414.8615.4815.48149,300
14 Mar 202314.3815.7414.2115.6015.60213,700
13 Mar 202313.0714.1411.7614.0214.02120,200
10 Mar 202314.6414.6411.9913.0013.00303,000
09 Mar 202314.6514.8813.0314.7014.70170,700
08 Mar 202313.7914.8513.4414.4914.4987,000
07 Mar 202313.3413.9012.7613.5813.5878,100
06 Mar 202313.9013.9512.4413.2613.26125,400
03 Mar 202313.0014.1013.0013.6313.63151,800
02 Mar 202313.8114.2411.6213.0013.00236,900
01 Mar 202313.1114.2212.4714.1514.1592,200
28 Feb 202312.7613.3512.5912.8412.84157,900
27 Feb 202311.8012.6611.8012.5912.5987,800
24 Feb 202310.9811.7110.9111.6211.62316,800
23 Feb 202310.9911.3010.8411.0011.0097,200
22 Feb 202310.9310.9910.5710.9910.9935,700
21 Feb 202311.0811.2110.7410.8510.8569,800
17 Feb 202310.4411.2210.2611.0011.0048,300
16 Feb 202310.4310.4910.0710.4910.4939,200
15 Feb 202310.4410.759.9810.5910.5928,100
14 Feb 202310.5011.1610.3010.5810.58133,200
13 Feb 202310.0310.509.9010.5010.5050,700
10 Feb 202310.0010.289.7210.0510.0586,600
09 Feb 20239.009.929.009.899.8949,300
08 Feb 20239.119.469.089.399.3923,600
07 Feb 20239.519.939.169.259.2578,800
06 Feb 20239.5510.009.269.849.8430,700
03 Feb 20239.619.778.889.539.5355,800
02 Feb 20239.539.999.109.429.4240,900
01 Feb 20239.539.769.239.559.5518,400
31 Jan 20239.9510.049.489.529.5231,200
30 Jan 20239.329.909.009.699.6941,400
27 Jan 20238.729.388.529.249.2451,600
26 Jan 20238.659.028.228.948.9440,900
25 Jan 20238.808.998.048.608.6046,300
24 Jan 20239.179.298.708.848.8435,100
23 Jan 20239.829.898.929.179.1752,800
20 Jan 20239.069.968.719.829.8243,200
19 Jan 20239.379.798.959.149.1467,000
18 Jan 20238.319.948.319.399.3958,900
17 Jan 20237.408.907.308.318.3157,600
13 Jan 20237.718.037.317.447.44167,900
12 Jan 20237.017.287.017.227.2230,700
11 Jan 20236.847.416.637.017.0172,800
10 Jan 20236.807.476.746.846.8493,100
09 Jan 20236.937.246.806.806.8066,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...