BMEA Quote, Trading Chart, Biomea Fusion Inc.

home / stock / bmea / bmea quote

Stock Information
Company Name: Biomea Fusion Inc.
Stock Symbol: BMEA
Market: NASDAQ
Website: biomeafusion.com
Menu
BMEA BMEA Quote BMEA Short BMEA News BMEA Articles BMEA Message Board
Get BMEA Alerts

News, Short Squeeze, Breakout and More Instantly...
BMEA Quote
Last:$1.42
Change Percent:-1.73%
Open:$1.46
Previous Close:$1.445
High:$1.47
Low:$1.4002
Volume:540,404
Last Trade Date Time:03/12/2026 12:41:46 pm
Quotes are delayed by 15 to 20 minutes.
BMEA Chart
Last Twenty Trading Days
Date:2026-03-12
Open:$1.46
Close:$1.445
High:$1.47
Low:$1.4002
Volume:540,404
Date:2026-03-11
Open:$1.49
Close:$1.4901
High:$1.5
Low:$1.425
Volume:389,682
Date:2026-03-10
Open:$1.42
Close:$1.4882
High:$1.59
Low:$1.42
Volume:1,417,310
Date:2026-03-09
Open:$1.35
Close:$1.3391
High:$1.5
Low:$1.325
Volume:1,009,243
Date:2026-03-06
Open:$1.34
Close:$1.37
High:$1.39
Low:$1.33
Volume:276,500
Date:2026-03-05
Open:$1.38
Close:$1.36
High:$1.41
Low:$1.35
Volume:285,580
Date:2026-03-04
Open:$1.39
Close:$1.325
High:$1.39
Low:$1.32
Volume:359,464
Date:2026-03-03
Open:$1.32
Close:$1.35
High:$1.37
Low:$1.245
Volume:930,453
Date:2026-03-02
Open:$1.38
Close:$1.355
High:$1.42
Low:$1.31
Volume:647,410
Date:2026-02-27
Open:$1.42
Close:$1.405
High:$1.46
Low:$1.34
Volume:917,414
Date:2026-02-26
Open:$1.4
Close:$1.4006
High:$1.45
Low:$1.4
Volume:411,288
Date:2026-02-25
Open:$1.38
Close:$1.345
High:$1.42
Low:$1.34
Volume:757,540
Date:2026-02-24
Open:$1.31
Close:$1.275
High:$1.37
Low:$1.28
Volume:709,872
Date:2026-02-23
Open:$1.34
Close:$1.33
High:$1.34
Low:$1.25
Volume:311,296
Date:2026-02-20
Open:$1.3
Close:$1.29
High:$1.37
Low:$1.285
Volume:533,242
Date:2026-02-19
Open:$1.3
Close:$1.295
High:$1.3299
Low:$1.26
Volume:436,755
Date:2026-02-18
Open:$1.32
Close:$1.3
High:$1.3499
Low:$1.28
Volume:334,451
Date:2026-02-17
Open:$1.27
Close:$1.25
High:$1.335
Low:$1.245
Volume:364,724
Date:2026-02-16
Open:$1.25
Close:$1.272
High:$1.29
Low:$1.24
Volume:326,956
Date:2026-02-13
Open:$1.25
Close:$1.235
High:$1.29
Low:$1.25
Volume:204,671