Biomea Fusion, Inc. - Common Stock (NQ: BMEA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	4.090	4.300	3.900	4.000	793,327	-0.08(-1.96%)
Dec 26, 2024	3.970	4.138	3.890	4.080	586,999	+0.07(+1.75%)
Dec 24, 2024	4.020	4.115	3.980	4.010	373,952	-0.02(-0.50%)
Dec 23, 2024	4.210	4.290	4.010	4.030	599,474	-0.20(-4.73%)
Dec 20, 2024	4.020	4.280	3.960	4.230	858,970	+0.22(+5.49%)
Dec 19, 2024	4.020	4.490	3.850	4.010	1,681,762	+0.13(+3.48%)
Dec 18, 2024	4.620	4.620	3.810	3.875	2,535,110	-0.76(-16.49%)
Dec 17, 2024	5.210	5.350	4.581	4.640	6,305,878	-1.21(-20.68%)
Dec 16, 2024	5.690	6.060	5.630	5.850	566,936	+0.21(+3.72%)
Dec 13, 2024	5.770	5.910	5.550	5.640	613,310	-0.16(-2.76%)
Dec 12, 2024	6.100	6.300	5.670	5.800	864,166	-0.34(-5.54%)
Dec 11, 2024	5.680	6.440	5.680	6.140	889,177	+0.38(+6.60%)
Dec 10, 2024	5.850	6.030	5.550	5.760	679,457	-0.03(-0.52%)
Dec 09, 2024	6.150	6.220	5.740	5.790	924,016	-0.31(-5.08%)
Dec 06, 2024	6.510	6.570	6.080	6.100	731,553	-0.09(-1.45%)
Dec 05, 2024	6.620	6.790	6.185	6.190	552,769	-0.51(-7.61%)
Dec 04, 2024	6.950	7.060	6.650	6.700	501,266	-0.17(-2.47%)
Dec 03, 2024	7.200	7.460	6.850	6.870	591,881	-0.40(-5.50%)
Dec 02, 2024	7.220	7.380	6.990	7.270	565,407	+0.03(+0.41%)
Nov 29, 2024	7.100	7.255	6.980	7.240	248,541	+0.22(+3.13%)
Nov 27, 2024	7.020	7.100	6.761	7.020	271,520	+0.13(+1.89%)
Nov 26, 2024	6.920	7.500	6.890	6.890	717,295	-0.04(-0.58%)
Nov 25, 2024	6.620	7.070	6.500	6.930	748,096	+0.49(+7.61%)
Nov 22, 2024	6.360	6.740	6.230	6.440	499,814	+0.06(+0.94%)
Nov 21, 2024	6.280	6.500	6.092	6.380	465,592	+0.10(+1.59%)
Nov 20, 2024	6.510	6.550	6.040	6.280	552,219	-0.14(-2.18%)
Nov 19, 2024	6.450	6.570	6.190	6.420	453,719	-0.01(-0.16%)
Nov 18, 2024	6.540	6.631	6.200	6.430	849,673	-0.10(-1.53%)
Nov 15, 2024	7.020	7.110	6.480	6.530	913,891	-0.58(-8.16%)
Nov 14, 2024	7.080	7.500	6.950	7.110	585,944	+0.02(+0.21%)
Nov 13, 2024	8.020	8.120	7.075	7.095	1,036,412	-0.92(-11.42%)
Nov 12, 2024	8.020	8.180	7.770	8.010	453,638	-0.02(-0.25%)
Nov 11, 2024	8.240	8.283	7.930	8.030	516,514	-0.15(-1.83%)
Nov 08, 2024	8.130	8.470	8.030	8.180	666,379	+0.00(+0.00%)
Nov 07, 2024	8.860	8.990	8.150	8.180	951,320	-0.70(-7.88%)
Nov 06, 2024	9.180	9.340	8.750	8.880	765,699	-0.03(-0.34%)
Nov 05, 2024	8.900	9.095	8.600	8.910	803,625	+0.07(+0.79%)
Nov 04, 2024	9.000	9.260	8.770	8.840	888,207	-0.20(-2.21%)
Nov 01, 2024	9.500	9.666	8.770	9.040	1,276,553	-0.33(-3.52%)
Oct 31, 2024	10.46	10.80	9.110	9.370	2,345,383	-0.97(-9.38%)
Oct 30, 2024	12.18	12.18	10.33	10.34	913,055	-1.72(-14.26%)
Oct 29, 2024	12.58	12.58	11.86	12.06	645,890	-0.35(-2.82%)
Oct 28, 2024	12.31	12.85	12.22	12.41	750,645	+0.26(+2.14%)
Oct 25, 2024	11.77	12.19	11.61	12.15	638,781	+0.59(+5.10%)
Oct 24, 2024	11.33	11.78	11.24	11.56	393,266	+0.25(+2.21%)
Oct 23, 2024	11.34	11.67	10.82	11.31	591,204	-0.16(-1.39%)
Oct 22, 2024	11.25	11.68	10.88	11.47	615,969	+0.23(+2.05%)
Oct 21, 2024	11.65	11.77	10.92	11.24	597,595	-0.41(-3.52%)
Oct 18, 2024	11.43	12.30	11.43	11.65	811,426	+0.23(+2.01%)
Oct 17, 2024	11.53	11.94	11.11	11.42	471,653	-0.09(-0.78%)
Oct 16, 2024	11.12	11.73	11.05	11.51	597,941	+0.54(+4.92%)
Oct 15, 2024	10.37	11.83	10.37	10.97	838,665	+0.56(+5.38%)
Oct 14, 2024	10.88	11.09	10.35	10.41	530,100	-0.37(-3.43%)
Oct 11, 2024	10.67	10.92	10.44	10.78	433,040	+0.03(+0.28%)
Oct 10, 2024	10.80	10.88	10.31	10.75	745,417	-0.15(-1.38%)
Oct 09, 2024	12.48	13.07	10.66	10.90	1,740,053	-0.50(-4.39%)
Oct 08, 2024	10.50	12.00	10.31	11.40	1,039,900	+0.97(+9.30%)
Oct 07, 2024	10.55	10.72	10.04	10.43	544,227	-0.05(-0.48%)
Oct 04, 2024	10.20	10.64	10.06	10.48	533,811	+0.39(+3.87%)
Oct 03, 2024	10.00	10.34	9.900	10.09	434,052	-0.04(-0.39%)
Oct 02, 2024	10.00	10.32	9.600	10.13	626,852	+0.63(+6.63%)