-
5 DAY PERFORMANCE
-1.53% -
1 MONTH PERFORMANCE
-43.94% -
3 MONTH PERFORMANCE
-6.54% -
6 MONTH PERFORMANCE
-44.09% -
YEAR-TO-DATE PERFORMANCE
-55.72% -
1 YEAR PERFORMANCE
-35.89%
Biomea Fusion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $6.36 | $6.44 (1.26%) | $6.74 | $6.23 | 498,001 | $239.06 M |
| 11/21/2024 | $6.28 | $6.38 (1.59%) | $6.50 | $6.09 | 465,688 | $231.09 M |
| 11/20/2024 | $6.51 | $6.28 (-3.53%) | $6.55 | $6.04 | 552,719 | $227.47 M |
| 11/19/2024 | $6.45 | $6.42 (-0.47%) | $6.57 | $6.19 | 453,729 | $232.54 M |
| 11/18/2024 | $6.54 | $6.43 (-1.68%) | $6.63 | $6.20 | 850,200 | $232.90 M |
| 11/15/2024 | $7.02 | $6.53 (-6.98%) | $7.11 | $6.48 | 913,900 | $236.52 M |
| 11/14/2024 | $7.08 | $7.11 (0.42%) | $7.50 | $6.95 | 585,974 | $257.53 M |
| 11/13/2024 | $8.02 | $7.10 (-11.47%) | $8.12 | $7.08 | 1.04 M | $257.17 M |
| 11/12/2024 | $8.02 | $8.01 (-0.12%) | $8.18 | $7.77 | 453,682 | $290.13 M |
| 11/11/2024 | $8.24 | $8.03 (-2.55%) | $8.28 | $7.93 | 516,519 | $290.85 M |
| 11/08/2024 | $8.13 | $8.18 (0.62%) | $8.47 | $8.03 | 666,400 | $296.29 M |
| 11/07/2024 | $8.86 | $8.18 (-7.67%) | $8.99 | $8.15 | 951,819 | $296.29 M |
| 11/06/2024 | $9.18 | $8.88 (-3.27%) | $9.34 | $8.75 | 765,703 | $321.64 M |
| 11/05/2024 | $8.90 | $8.91 (0.11%) | $9.10 | $8.60 | 804,110 | $322.73 M |
| 11/04/2024 | $9.00 | $8.84 (-1.78%) | $9.26 | $8.77 | 888,307 | $320.19 M |
| 11/01/2024 | $9.50 | $9.04 (-4.84%) | $9.67 | $8.77 | 1.28 M | $327.44 M |
| 10/31/2024 | $10.46 | $9.37 (-10.42%) | $10.80 | $9.11 | 2.35 M | $339.39 M |
| 10/30/2024 | $12.18 | $10.34 (-15.11%) | $12.18 | $10.33 | 913,100 | $374.52 M |
| 10/29/2024 | $12.58 | $12.06 (-4.13%) | $12.58 | $11.86 | 645,971 | $436.82 M |
| 10/28/2024 | $12.31 | $12.41 (0.81%) | $12.85 | $12.22 | 750,645 | $449.50 M |
| 10/25/2024 | $11.77 | $12.15 (3.23%) | $12.19 | $11.61 | 638,781 | $437.93 M |
| 10/24/2024 | $11.33 | $11.56 (2.03%) | $11.78 | $11.24 | 393,300 | $416.66 M |
| 10/23/2024 | $11.34 | $11.31 (-0.26%) | $11.67 | $10.82 | 591,504 | $407.65 M |
| 10/22/2024 | $11.25 | $11.47 (1.96%) | $11.68 | $10.88 | 615,970 | $413.42 M |
| 10/21/2024 | $11.65 | $11.24 (-3.52%) | $11.77 | $10.92 | 601,749 | $405.13 M |
| 10/18/2024 | $11.43 | $11.65 (1.92%) | $12.30 | $11.43 | 811,426 | $419.91 M |
| 10/17/2024 | $11.53 | $11.42 (-0.95%) | $11.94 | $11.11 | 471,700 | $411.62 M |
| 10/16/2024 | $11.12 | $11.51 (3.51%) | $11.73 | $11.06 | 597,941 | $414.86 M |
| 10/15/2024 | $10.37 | $10.97 (5.79%) | $11.83 | $10.37 | 838,673 | $395.40 M |
| 10/14/2024 | $10.88 | $10.41 (-4.32%) | $11.09 | $10.35 | 530,125 | $375.21 M |
| 10/11/2024 | $10.67 | $10.78 (1.03%) | $10.92 | $10.44 | 433,040 | $388.55 M |
| 10/10/2024 | $10.80 | $10.75 (-0.46%) | $10.88 | $10.31 | 745,417 | $387.47 M |
| 10/09/2024 | $12.48 | $10.90 (-12.66%) | $13.07 | $10.66 | 1.74 M | $392.87 M |
| 10/08/2024 | $10.50 | $11.40 (8.57%) | $12.00 | $10.31 | 1.04 M | $410.90 M |
| 10/07/2024 | $10.55 | $10.43 (-1.14%) | $10.72 | $10.04 | 549,234 | $375.93 M |
| 10/04/2024 | $10.20 | $10.48 (2.75%) | $10.64 | $10.06 | 533,931 | $377.74 M |
| 10/03/2024 | $10.00 | $10.09 (0.9%) | $10.34 | $9.90 | 434,100 | $363.68 M |
| 10/02/2024 | $10.00 | $10.13 (1.3%) | $10.33 | $9.60 | 626,909 | $365.12 M |
| 10/01/2024 | $9.95 | $9.50 (-4.52%) | $10.09 | $9.09 | 904,800 | $342.41 M |
| 09/30/2024 | $9.88 | $10.10 (2.23%) | $10.45 | $9.65 | 1.12 M | $364.04 M |
| 09/27/2024 | $11.48 | $9.90 (-13.76%) | $12.01 | $9.70 | 4.09 M | $356.83 M |
| 09/26/2024 | $8.98 | $9.57 (6.57%) | $10.20 | $8.70 | 4.29 M | $344.94 M |
| 09/25/2024 | $7.98 | $8.77 (9.9%) | $8.88 | $7.85 | 360,711 | $316.10 M |
| 09/24/2024 | $8.25 | $8.00 (-3.03%) | $8.27 | $7.94 | 592,600 | $288.35 M |
| 09/23/2024 | $8.76 | $8.25 (-5.82%) | $8.76 | $8.10 | 336,220 | $297.36 M |
| 09/20/2024 | $8.69 | $8.64 (-0.58%) | $8.76 | $8.37 | 419,400 | $311.42 M |
| 09/19/2024 | $8.96 | $8.71 (-2.79%) | $9.47 | $8.70 | 518,600 | $313.94 M |
| 09/18/2024 | $8.17 | $8.69 (6.36%) | $8.82 | $8.09 | 468,401 | $313.22 M |
| 09/17/2024 | $8.03 | $8.26 (2.86%) | $8.43 | $7.96 | 506,549 | $297.72 M |
| 09/16/2024 | $7.70 | $7.98 (3.64%) | $8.09 | $7.61 | 274,600 | $287.63 M |
| 09/13/2024 | $7.57 | $7.85 (3.7%) | $8.20 | $7.57 | 403,839 | $282.94 M |
| 09/12/2024 | $7.52 | $7.50 (-0.27%) | $7.71 | $7.33 | 208,720 | $270.33 M |
| 09/11/2024 | $7.54 | $7.56 (0.27%) | $7.73 | $7.32 | 377,324 | $272.49 M |
| 09/10/2024 | $6.93 | $7.58 (9.38%) | $7.61 | $6.83 | 349,100 | $273.21 M |
| 09/09/2024 | $7.12 | $6.88 (-3.37%) | $7.19 | $6.71 | 444,729 | $247.98 M |
| 09/06/2024 | $7.64 | $7.08 (-7.33%) | $7.72 | $6.96 | 367,107 | $255.19 M |
| 09/05/2024 | $7.65 | $7.61 (-0.52%) | $7.74 | $7.42 | 213,883 | $274.29 M |
| 09/04/2024 | $7.25 | $7.65 (5.52%) | $7.95 | $7.06 | 553,499 | $275.73 M |
| 09/03/2024 | $7.26 | $7.29 (0.41%) | $7.74 | $7.12 | 590,501 | $262.76 M |
| 08/30/2024 | $7.70 | $7.33 (-4.81%) | $7.96 | $6.95 | 1.32 M | $264.20 M |
| 08/29/2024 | $8.04 | $7.62 (-5.22%) | $8.62 | $7.53 | 830,400 | $274.65 M |
| 08/28/2024 | $7.73 | $7.54 (-2.46%) | $7.73 | $6.85 | 809,118 | $271.77 M |
| 08/27/2024 | $7.66 | $7.84 (2.35%) | $7.97 | $7.41 | 487,172 | $282.58 M |
| 08/26/2024 | $7.82 | $7.82 (0%) | $8.39 | $7.40 | 1.16 M | $281.86 M |
| 08/23/2024 | $6.92 | $7.61 (9.97%) | $8.25 | $6.82 | 1.13 M | $274.29 M |
| 08/22/2024 | $6.26 | $6.88 (9.9%) | $7.74 | $6.18 | 1.60 M | $247.98 M |