5 DAY PERFORMANCE
+9.17%
1 MONTH PERFORMANCE
-5.56%
3 MONTH PERFORMANCE
-34.97%
6 MONTH PERFORMANCE
-58.39%
YEAR-TO-DATE PERFORMANCE
-69.33%
1 YEAR PERFORMANCE
-82.24%
Biomea Fusion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.04 | $1.19 (14.42%) | $1.20 | $1.02 | 1.52 M | $71.22 M |
| 12/03/2025 | $1.00 | $1.05 (5%) | $1.07 | $0.96 | 1.60 M | $62.84 M |
| 12/02/2025 | $1.04 | $0.96 (-7.95%) | $1.04 | $0.95 | 1.67 M | $57.29 M |
| 12/01/2025 | $1.07 | $1.01 (-5.61%) | $1.07 | $1.01 | 867.10 K | $60.45 M |
| 11/28/2025 | $1.05 | $1.09 (3.81%) | $1.12 | $1.05 | 691.60 K | $65.23 M |
| 11/26/2025 | $1.05 | $1.07 (1.9%) | $1.10 | $1.02 | 1.02 M | $64.04 M |
| 11/25/2025 | $1.02 | $1.03 (0.98%) | $1.04 | $0.98 | 1.05 M | $61.64 M |
| 11/24/2025 | $0.97 | $1.01 (4.12%) | $1.02 | $0.93 | 1.10 M | $60.45 M |
| 11/21/2025 | $0.98 | $0.98 (0.2%) | $1.00 | $0.87 | 2.55 M | $58.77 M |
| 11/20/2025 | $1.11 | $1.00 (-9.91%) | $1.14 | $1.00 | 1.57 M | $59.85 M |
| 11/19/2025 | $1.16 | $1.10 (-5.17%) | $1.18 | $1.06 | 1.42 M | $65.83 M |
| 11/18/2025 | $1.15 | $1.18 (2.61%) | $1.18 | $1.12 | 1.02 M | $70.62 M |
| 11/17/2025 | $1.25 | $1.16 (-7.2%) | $1.25 | $1.15 | 1.98 M | $69.42 M |
| 11/14/2025 | $1.27 | $1.28 (0.79%) | $1.32 | $1.26 | 698.71 K | $76.61 M |
| 11/13/2025 | $1.36 | $1.29 (-5.15%) | $1.37 | $1.28 | 1.58 M | $77.20 M |
| 11/12/2025 | $1.42 | $1.37 (-3.52%) | $1.42 | $1.34 | 496.66 K | $81.99 M |
| 11/11/2025 | $1.37 | $1.40 (2.19%) | $1.41 | $1.33 | 1.03 M | $83.79 M |
| 11/10/2025 | $1.40 | $1.37 (-2.14%) | $1.40 | $1.33 | 904.43 K | $81.99 M |
| 11/07/2025 | $1.27 | $1.37 (7.87%) | $1.38 | $1.24 | 1.17 M | $81.99 M |
| 11/06/2025 | $1.33 | $1.30 (-2.26%) | $1.34 | $1.28 | 553.91 K | $77.80 M |
| 11/05/2025 | $1.25 | $1.34 (7.2%) | $1.36 | $1.22 | 909.50 K | $80.20 M |
| 11/04/2025 | $1.29 | $1.26 (-2.33%) | $1.32 | $1.24 | 1.22 M | $75.41 M |
| 11/03/2025 | $1.38 | $1.32 (-4.35%) | $1.40 | $1.27 | 1.33 M | $79.00 M |
| 10/31/2025 | $1.36 | $1.36 (0%) | $1.38 | $1.31 | 818.24 K | $55.26 M |
| 10/30/2025 | $1.36 | $1.33 (-2.21%) | $1.38 | $1.31 | 1.21 M | $54.04 M |
| 10/29/2025 | $1.41 | $1.37 (-2.84%) | $1.42 | $1.34 | 1.23 M | $55.66 M |
| 10/28/2025 | $1.42 | $1.38 (-2.82%) | $1.45 | $1.37 | 1.51 M | $56.07 M |
| 10/27/2025 | $1.48 | $1.42 (-4.05%) | $1.50 | $1.39 | 3.08 M | $57.70 M |
| 10/24/2025 | $1.39 | $1.46 (5.04%) | $1.46 | $1.38 | 1.67 M | $59.32 M |
| 10/23/2025 | $1.51 | $1.38 (-8.61%) | $1.51 | $1.34 | 4.44 M | $56.07 M |
| 10/22/2025 | $1.58 | $1.44 (-8.86%) | $1.58 | $1.41 | 2.96 M | $58.51 M |
| 10/21/2025 | $1.61 | $1.59 (-1.24%) | $1.62 | $1.56 | 893.20 K | $64.60 M |
| 10/20/2025 | $1.53 | $1.60 (4.58%) | $1.62 | $1.53 | 1.22 M | $65.01 M |
| 10/17/2025 | $1.60 | $1.51 (-5.63%) | $1.61 | $1.45 | 2.88 M | $61.35 M |
| 10/16/2025 | $1.65 | $1.59 (-3.64%) | $1.69 | $1.59 | 1.34 M | $64.60 M |
| 10/15/2025 | $1.70 | $1.65 (-2.94%) | $1.71 | $1.63 | 1.33 M | $67.04 M |
| 10/14/2025 | $1.63 | $1.67 (2.45%) | $1.68 | $1.57 | 1.64 M | $67.85 M |
| 10/13/2025 | $1.69 | $1.65 (-2.37%) | $1.71 | $1.60 | 1.95 M | $67.04 M |
| 10/10/2025 | $1.78 | $1.68 (-5.62%) | $1.78 | $1.65 | 3.26 M | $68.26 M |
| 10/09/2025 | $1.70 | $1.79 (5.29%) | $1.79 | $1.66 | 3.36 M | $72.73 M |
| 10/08/2025 | $1.87 | $1.68 (-10.16%) | $1.89 | $1.67 | 6.97 M | $68.26 M |
| 10/07/2025 | $1.98 | $1.85 (-6.57%) | $2.01 | $1.66 | 21.52 M | $75.17 M |
| 10/06/2025 | $2.17 | $2.67 (23.04%) | $2.99 | $2.15 | 14.45 M | $108.48 M |
| 10/03/2025 | $2.15 | $2.15 (0%) | $2.23 | $2.13 | 404.20 K | $87.36 M |
| 10/02/2025 | $2.11 | $2.13 (0.95%) | $2.14 | $2.03 | 417.05 K | $86.54 M |
| 10/01/2025 | $2.00 | $2.09 (4.5%) | $2.18 | $2.00 | 620.80 K | $84.92 M |
| 09/30/2025 | $2.06 | $2.02 (-1.94%) | $2.07 | $1.98 | 443.36 K | $82.07 M |
| 09/29/2025 | $2.10 | $2.06 (-1.9%) | $2.14 | $2.03 | 423.40 K | $83.70 M |
| 09/26/2025 | $2.03 | $2.10 (3.45%) | $2.12 | $2.01 | 670.14 K | $85.32 M |
| 09/25/2025 | $2.01 | $2.05 (1.99%) | $2.05 | $1.97 | 722.81 K | $83.29 M |
| 09/24/2025 | $2.03 | $2.06 (1.48%) | $2.10 | $2.01 | 607.40 K | $83.70 M |
| 09/23/2025 | $2.04 | $1.99 (-2.45%) | $2.10 | $1.96 | 895.61 K | $80.85 M |
| 09/22/2025 | $1.97 | $2.03 (3.05%) | $2.05 | $1.90 | 673.30 K | $82.48 M |
| 09/19/2025 | $2.10 | $1.95 (-7.14%) | $2.10 | $1.95 | 1.44 M | $79.23 M |
| 09/18/2025 | $2.02 | $2.08 (2.97%) | $2.09 | $1.98 | 681.59 K | $84.51 M |
| 09/17/2025 | $2.06 | $1.96 (-4.85%) | $2.08 | $1.95 | 667.68 K | $79.64 M |
| 09/16/2025 | $1.98 | $2.02 (2.02%) | $2.11 | $1.94 | 1.40 M | $82.07 M |
| 09/15/2025 | $1.93 | $1.96 (1.55%) | $1.97 | $1.86 | 489.60 K | $79.64 M |
| 09/12/2025 | $1.99 | $1.93 (-3.02%) | $1.99 | $1.91 | 527.60 K | $78.42 M |
| 09/11/2025 | $1.86 | $1.98 (6.45%) | $1.99 | $1.86 | 762.08 K | $80.45 M |
| 09/10/2025 | $1.85 | $1.84 (-0.54%) | $1.86 | $1.81 | 271.71 K | $74.76 M |
| 09/09/2025 | $1.81 | $1.86 (2.76%) | $1.86 | $1.77 | 417.74 K | $75.57 M |
| 09/08/2025 | $1.92 | $1.81 (-5.73%) | $1.92 | $1.80 | 637.05 K | $73.54 M |
| 09/05/2025 | $1.83 | $1.92 (4.92%) | $1.94 | $1.83 | 492.64 K | $78.01 M |
| 09/04/2025 | $1.95 | $1.83 (-6.15%) | $1.95 | $1.79 | 664.60 K | $74.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
