Biomea Fusion Inc BMEA
NASDAQ · United States · Health Technology
$1.32-0.02 (-1.13%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.32 | -1.13% | $1.32 | $1.34 | $1.30 | 280.23K |
| 2026-09-30 | $1.33 | +5.56% | $1.29 | $1.37 | $1.26 | 1.44M |
| 2026-09-29 | $1.26 | -2.33% | $1.28 | $1.30 | $1.25 | 1.56M |
| 2026-09-28 | $1.29 | -2.27% | $1.32 | $1.37 | $1.27 | 1.46M |
| 2026-09-25 | $1.32 | -11.41% | $1.49 | $1.49 | $1.30 | 3.08M |
| 2026-09-24 | $1.49 | +3.47% | $1.46 | $1.50 | $1.39 | 2.18M |
| 2026-09-23 | $1.44 | -15.29% | $1.70 | $1.72 | $1.35 | 9.30M |
| 2026-09-22 | $1.70 | -0.58% | $1.71 | $1.78 | $1.66 | 2.34M |
| 2026-09-21 | $1.71 | -6.56% | $1.84 | $1.85 | $1.67 | 1.78M |
| 2026-09-18 | $1.83 | +2.23% | $1.79 | $1.93 | $1.77 | 1.63M |
| 2026-09-17 | $1.79 | +2.87% | $1.78 | $1.84 | $1.72 | 1.37M |
| 2026-09-16 | $1.74 | -3.33% | $1.80 | $1.84 | $1.71 | 1.60M |
| 2026-09-15 | $1.80 | +1.12% | $1.79 | $1.82 | $1.66 | 1.34M |
| 2026-09-14 | $1.78 | +2.30% | $1.72 | $1.79 | $1.66 | 1.55M |
| 2026-09-11 | $1.74 | +2.35% | $1.75 | $1.78 | $1.70 | 1.48M |
| 2026-09-10 | $1.70 | -7.86% | $1.83 | $1.84 | $1.68 | 2.50M |
| 2026-09-09 | $1.85 | -4.40% | $1.94 | $1.96 | $1.82 | 2.50M |
| 2026-09-08 | $1.93 | -4.93% | $2.00 | $2.07 | $1.89 | 1.85M |
| 2026-09-04 | $2.03 | +6.28% | $1.90 | $2.05 | $1.88 | 3.29M |
| 2026-09-03 | $1.91 | -1.29% | $1.93 | $1.98 | $1.84 | 1.76M |
| 2026-09-02 | $1.93 | +7.50% | $1.80 | $1.94 | $1.71 | 2.13M |
| 2026-09-01 | $1.80 | +7.14% | $1.68 | $1.87 | $1.67 | 2.26M |
| 2026-08-31 | $1.68 | -2.89% | $1.72 | $1.80 | $1.68 | 1.02M |
| 2026-08-28 | $1.73 | +2.98% | $1.69 | $1.75 | $1.65 | 1.17M |
| 2026-08-27 | $1.68 | -1.75% | $1.74 | $1.85 | $1.66 | 1.84M |
| 2026-08-26 | $1.71 | -1.16% | $1.75 | $1.83 | $1.65 | 3.22M |
| 2026-08-25 | $1.73 | +8.81% | $1.63 | $1.81 | $1.58 | 4.45M |
| 2026-08-24 | $1.59 | +16.06% | $1.51 | $1.77 | $1.50 | 11.50M |
| 2026-08-21 | $1.37 | +0.74% | $1.37 | $1.38 | $1.32 | 572.70K |
| 2026-08-20 | $1.36 | -2.16% | $1.37 | $1.38 | $1.32 | 532.40K |
| 2026-08-19 | $1.39 | +2.96% | $1.38 | $1.41 | $1.31 | 1.06M |
| 2026-08-18 | $1.35 | 0.00% | $1.35 | $1.41 | $1.33 | 667.80K |
| 2026-08-17 | $1.35 | +2.27% | $1.32 | $1.39 | $1.30 | 634.20K |
| 2026-08-14 | $1.32 | +3.13% | $1.27 | $1.34 | $1.26 | 436.00K |
| 2026-08-13 | $1.28 | 0.00% | $1.27 | $1.32 | $1.27 | 387.20K |
| 2026-08-12 | $1.28 | -0.78% | $1.30 | $1.32 | $1.26 | 248.60K |
| 2026-08-11 | $1.29 | +1.57% | $1.28 | $1.32 | $1.28 | 520.60K |
| 2026-08-10 | $1.27 | +0.79% | $1.23 | $1.29 | $1.23 | 421.10K |
| 2026-08-07 | $1.26 | +0.80% | $1.25 | $1.28 | $1.22 | 426.60K |
| 2026-08-06 | $1.25 | -0.79% | $1.25 | $1.32 | $1.24 | 434.80K |
| 2026-08-05 | $1.26 | +2.44% | $1.24 | $1.27 | $1.22 | 397.50K |
| 2026-08-04 | $1.23 | +2.50% | $1.21 | $1.26 | $1.21 | 622.60K |
| 2026-08-03 | $1.20 | +2.56% | $1.17 | $1.22 | $1.13 | 844.00K |
| 2026-07-31 | $1.17 | -4.10% | $1.22 | $1.24 | $1.17 | 473.90K |
| 2026-07-30 | $1.22 | 0.00% | $1.21 | $1.25 | $1.21 | 323.00K |
| 2026-07-29 | $1.22 | -2.40% | $1.25 | $1.27 | $1.22 | 360.60K |
| 2026-07-28 | $1.25 | -0.79% | $1.25 | $1.28 | $1.21 | 695.20K |
| 2026-07-27 | $1.26 | +0.80% | $1.26 | $1.32 | $1.26 | 536.20K |
| 2026-07-24 | $1.25 | -0.79% | $1.26 | $1.29 | $1.23 | 398.40K |
| 2026-07-23 | $1.26 | -2.33% | $1.25 | $1.28 | $1.24 | 364.50K |
| 2026-07-22 | $1.29 | -3.01% | $1.32 | $1.33 | $1.25 | 332.00K |
| 2026-07-21 | $1.33 | +1.53% | $1.33 | $1.34 | $1.29 | 306.30K |
| 2026-07-20 | $1.31 | +2.34% | $1.28 | $1.34 | $1.27 | 422.10K |
| 2026-07-17 | $1.28 | +1.59% | $1.24 | $1.32 | $1.23 | 523.90K |
| 2026-07-16 | $1.26 | -2.33% | $1.27 | $1.27 | $1.23 | 552.80K |
| 2026-07-15 | $1.29 | 0.00% | $1.28 | $1.29 | $1.24 | 577.30K |
| 2026-07-14 | $1.29 | -3.01% | $1.32 | $1.35 | $1.28 | 722.10K |
| 2026-07-13 | $1.33 | +0.76% | $1.31 | $1.34 | $1.24 | 1.05M |
| 2026-07-10 | $1.32 | +0.76% | $1.30 | $1.33 | $1.20 | 1.41M |
| 2026-07-09 | $1.31 | +0.77% | $1.31 | $1.35 | $1.28 | 757.10K |
| 2026-07-08 | $1.30 | -7.14% | $1.40 | $1.42 | $1.28 | 1.73M |
| 2026-07-07 | $1.40 | +1.45% | $1.37 | $1.42 | $1.36 | 555.20K |
| 2026-07-06 | $1.38 | -2.13% | $1.44 | $1.46 | $1.36 | 844.90K |
| 2026-07-02 | $1.41 | +3.68% | $1.38 | $1.51 | $1.35 | 1.66M |
| 2026-07-01 | $1.36 | -7.48% | $1.48 | $1.49 | $1.32 | 1.38M |
| 2026-06-30 | $1.47 | +5.76% | $1.40 | $1.50 | $1.40 | 1.50M |
| 2026-06-29 | $1.39 | +5.30% | $1.32 | $1.41 | $1.31 | 1.19M |
| 2026-06-26 | $1.32 | +7.32% | $1.23 | $1.33 | $1.22 | 1.35M |
| 2026-06-25 | $1.23 | -1.60% | $1.27 | $1.27 | $1.22 | 1.10M |
| 2026-06-24 | $1.25 | +1.63% | $1.24 | $1.28 | $1.23 | 607.50K |
| 2026-06-23 | $1.23 | 0.00% | $1.23 | $1.28 | $1.22 | 460.20K |
| 2026-06-22 | $1.23 | +4.24% | $1.18 | $1.28 | $1.18 | 1.07M |
| 2026-06-18 | $1.18 | -1.67% | $1.22 | $1.26 | $1.16 | 744.10K |
| 2026-06-17 | $1.20 | +3.45% | $1.17 | $1.24 | $1.16 | 707.80K |
| 2026-06-16 | $1.16 | -3.33% | $1.21 | $1.21 | $1.15 | 805.20K |
| 2026-06-15 | $1.20 | +2.56% | $1.20 | $1.25 | $1.18 | 811.40K |
| 2026-06-12 | $1.17 | -1.68% | $1.17 | $1.24 | $1.17 | 609.70K |
| 2026-06-11 | $1.19 | +3.48% | $1.16 | $1.21 | $1.14 | 775.30K |
| 2026-06-10 | $1.15 | +1.32% | $1.12 | $1.19 | $1.11 | 732.50K |
| 2026-06-09 | $1.13 | -1.30% | $1.18 | $1.22 | $1.10 | 1.02M |
| 2026-06-08 | $1.15 | -9.45% | $1.22 | $1.23 | $1.10 | 2.28M |
| 2026-06-05 | $1.27 | -7.30% | $1.39 | $1.39 | $1.26 | 1.36M |
| 2026-06-04 | $1.37 | +5.38% | $1.34 | $1.48 | $1.34 | 1.48M |
| 2026-06-03 | $1.30 | -5.11% | $1.38 | $1.39 | $1.29 | 1.30M |
| 2026-06-02 | $1.37 | -1.44% | $1.40 | $1.43 | $1.35 | 883.60K |
| 2026-06-01 | $1.39 | +0.72% | $1.37 | $1.43 | $1.33 | 1.08M |
| 2026-05-29 | $1.38 | 0.00% | $1.41 | $1.42 | $1.35 | 516.60K |
| 2026-05-28 | $1.38 | +1.47% | $1.43 | $1.43 | $1.35 | 691.30K |
| 2026-05-27 | $1.36 | -3.55% | $1.40 | $1.46 | $1.35 | 759.70K |
| 2026-05-26 | $1.41 | -0.70% | $1.44 | $1.45 | $1.32 | 1.40M |