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:$4.205
Change Percent:-3.33%
Open:$4.39
Previous Close:$4.35
High:$4.44
Low:$4.15
Volume:740,522
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BMEA Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$4.39
Close:$4.35
High:$4.44
Low:$4.15
Volume:740,522
Date:2024-07-04
Open:$4.44
Close:$4.35
High:$4.5497
Low:$4.29
Volume:401,838
Date:2024-07-03
Open:$4.44
Close:$4.35
High:$4.5497
Low:$4.29
Volume:401,838
Date:2024-07-02
Open:$4.41
Close:$4.43
High:$4.6813
Low:$4.35
Volume:703,120
Date:2024-07-01
Open:$4.46
Close:$4.42
High:$4.74
Low:$4.385
Volume:1,121,330
Date:2024-06-28
Open:$4.53
Close:$4.5
High:$4.7092
Low:$4.4201
Volume:1,985,656
Date:2024-06-27
Open:$4.5
Close:$4.53
High:$4.65
Low:$4.4
Volume:783,810
Date:2024-06-26
Open:$5.08
Close:$4.45
High:$5.17
Low:$4.36
Volume:1,425,135
Date:2024-06-25
Open:$5.58
Close:$5.21
High:$5.58
Low:$5.17
Volume:692,140
Date:2024-06-24
Open:$5.3
Close:$5.55
High:$5.83
Low:$5.29
Volume:1,371,767
Date:2024-06-21
Open:$5.15
Close:$5.26
High:$5.5
Low:$5.08
Volume:6,842,347
Date:2024-06-20
Open:$4.86
Close:$5.19
High:$5.21
Low:$4.69
Volume:1,623,183
Date:2024-06-19
Open:$5.07
Close:$4.85
High:$5.08
Low:$4.742
Volume:1,549,720
Date:2024-06-18
Open:$5.07
Close:$4.85
High:$5.08
Low:$4.742
Volume:1,549,720
Date:2024-06-17
Open:$5.61
Close:$5.09
High:$5.61
Low:$4.6705
Volume:2,134,648
Date:2024-06-14
Open:$5.7
Close:$5.64
High:$6.104
Low:$5.5701
Volume:2,267,888
Date:2024-06-13
Open:$4.95
Close:$5.81
High:$6.0862
Low:$4.89
Volume:5,410,477
Date:2024-06-12
Open:$4.59
Close:$4.63
High:$4.85
Low:$4.43
Volume:2,269,537
Date:2024-06-11
Open:$4.19
Close:$4.43
High:$4.62
Low:$4.08
Volume:2,642,768
Date:2024-06-10
Open:$4.2
Close:$4.31
High:$4.5194
Low:$3.825
Volume:5,331,940