5 DAY PERFORMANCE
+0.68%
1 MONTH PERFORMANCE
-32.27%
3 MONTH PERFORMANCE
-48.44%
6 MONTH PERFORMANCE
-79.42%
YEAR-TO-DATE PERFORMANCE
-61.60%
1 YEAR PERFORMANCE
-86.32%
Biomea Fusion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $1.43 | $1.49 (4.19%) | $1.49 | $1.39 | 517.98 K | $52.19 M |
| 05/28/2025 | $1.42 | $1.39 (-2.11%) | $1.43 | $1.29 | 768.00 K | $50.91 M |
| 05/27/2025 | $1.50 | $1.42 (-5.33%) | $1.52 | $1.37 | 818.95 K | $52.01 M |
| 05/23/2025 | $1.43 | $1.48 (3.5%) | $1.48 | $1.36 | 476.12 K | $54.21 M |
| 05/22/2025 | $1.43 | $1.45 (1.4%) | $1.46 | $1.36 | 751.35 K | $53.11 M |
| 05/21/2025 | $1.52 | $1.45 (-4.61%) | $1.58 | $1.40 | 735.20 K | $53.11 M |
| 05/20/2025 | $1.49 | $1.57 (5.37%) | $1.58 | $1.48 | 621.40 K | $57.50 M |
| 05/19/2025 | $1.49 | $1.51 (1.34%) | $1.59 | $1.44 | 464.25 K | $55.31 M |
| 05/16/2025 | $1.45 | $1.52 (4.83%) | $1.53 | $1.40 | 576.50 K | $55.67 M |
| 05/15/2025 | $1.46 | $1.43 (-2.05%) | $1.53 | $1.38 | 514.40 K | $52.38 M |
| 05/14/2025 | $1.64 | $1.46 (-10.98%) | $1.64 | $1.45 | 1.08 M | $53.48 M |
| 05/13/2025 | $1.76 | $1.63 (-7.39%) | $1.82 | $1.63 | 744.34 K | $59.70 M |
| 05/12/2025 | $1.70 | $1.77 (4.12%) | $1.80 | $1.67 | 504.61 K | $64.83 M |
| 05/09/2025 | $1.75 | $1.63 (-6.86%) | $1.84 | $1.62 | 538.53 K | $59.70 M |
| 05/08/2025 | $1.73 | $1.75 (1.16%) | $1.80 | $1.65 | 552.52 K | $64.10 M |
| 05/07/2025 | $1.70 | $1.70 (0%) | $1.75 | $1.61 | 1.13 M | $62.27 M |
| 05/06/2025 | $1.92 | $1.67 (-13.02%) | $1.95 | $1.62 | 1.43 M | $61.17 M |
| 05/05/2025 | $2.18 | $2.00 (-8.26%) | $2.30 | $1.98 | 425.12 K | $73.25 M |
| 05/02/2025 | $2.06 | $2.18 (5.83%) | $2.25 | $2.06 | 680.60 K | $79.85 M |
| 05/01/2025 | $2.10 | $2.03 (-3.33%) | $2.19 | $2.00 | 543.20 K | $73.62 M |
| 04/30/2025 | $2.18 | $2.10 (-3.67%) | $2.19 | $2.07 | 638.70 K | $76.16 M |
| 04/29/2025 | $2.23 | $2.20 (-1.35%) | $2.27 | $2.16 | 376.10 K | $79.78 M |
| 04/28/2025 | $2.30 | $2.24 (-2.61%) | $2.30 | $2.13 | 431.92 K | $81.23 M |
| 04/25/2025 | $2.32 | $2.19 (-5.6%) | $2.41 | $2.15 | 747.10 K | $79.42 M |
| 04/24/2025 | $2.06 | $2.30 (11.65%) | $2.34 | $2.00 | 667.40 K | $83.41 M |
| 04/23/2025 | $2.02 | $2.06 (1.98%) | $2.10 | $1.93 | 729.14 K | $74.71 M |
| 04/22/2025 | $1.80 | $1.95 (8.33%) | $1.95 | $1.73 | 1.06 M | $70.72 M |
| 04/21/2025 | $1.68 | $1.72 (2.38%) | $1.97 | $1.67 | 968.50 K | $62.38 M |
| 04/17/2025 | $1.61 | $1.69 (4.97%) | $1.78 | $1.60 | 868.40 K | $61.29 M |
| 04/16/2025 | $1.71 | $1.59 (-7.02%) | $1.73 | $1.56 | 585.15 K | $57.66 M |
| 04/15/2025 | $1.63 | $1.73 (6.13%) | $1.76 | $1.54 | 831.09 K | $62.74 M |
| 04/14/2025 | $1.78 | $1.62 (-8.99%) | $1.83 | $1.60 | 679.14 K | $58.75 M |
| 04/11/2025 | $1.74 | $1.75 (0.57%) | $1.83 | $1.69 | 396.80 K | $63.46 M |
| 04/10/2025 | $1.80 | $1.73 (-3.89%) | $1.81 | $1.60 | 723.60 K | $62.74 M |
| 04/09/2025 | $1.72 | $1.83 (6.4%) | $1.85 | $1.53 | 1.06 M | $66.36 M |
| 04/08/2025 | $2.10 | $1.71 (-18.57%) | $2.10 | $1.69 | 1.06 M | $62.01 M |
| 04/07/2025 | $2.01 | $2.01 (0%) | $2.21 | $1.89 | 1.01 M | $72.89 M |
| 04/04/2025 | $1.89 | $2.12 (12.17%) | $2.13 | $1.86 | 736.80 K | $76.88 M |
| 04/03/2025 | $2.00 | $1.95 (-2.5%) | $2.12 | $1.94 | 663.48 K | $70.72 M |
| 04/02/2025 | $1.94 | $2.16 (11.34%) | $2.22 | $1.87 | 915.61 K | $78.33 M |
| 04/01/2025 | $2.24 | $1.99 (-11.16%) | $2.29 | $1.94 | 1.22 M | $71.85 M |
| 03/31/2025 | $2.25 | $2.13 (-5.33%) | $2.25 | $2.10 | 752.42 K | $76.91 M |
| 03/28/2025 | $2.46 | $2.30 (-6.5%) | $2.50 | $2.29 | 342.00 K | $83.04 M |
| 03/27/2025 | $2.50 | $2.49 (-0.4%) | $2.52 | $2.27 | 814.30 K | $90.19 M |
| 03/26/2025 | $2.65 | $2.52 (-4.91%) | $2.65 | $2.40 | 738.01 K | $91.28 M |
| 03/25/2025 | $2.82 | $2.69 (-4.61%) | $2.84 | $2.63 | 595.95 K | $97.43 M |
| 03/24/2025 | $3.00 | $2.79 (-7%) | $3.08 | $2.66 | 1.10 M | $101.06 M |
| 03/21/2025 | $2.76 | $2.87 (3.99%) | $2.92 | $2.71 | 993.45 K | $103.95 M |
| 03/20/2025 | $2.74 | $2.77 (1.09%) | $2.84 | $2.62 | 410.70 K | $100.33 M |
| 03/19/2025 | $2.55 | $2.73 (7.06%) | $2.81 | $2.54 | 798.41 K | $98.88 M |
| 03/18/2025 | $2.51 | $2.53 (0.8%) | $2.55 | $2.40 | 455.10 K | $91.64 M |
| 03/17/2025 | $2.57 | $2.52 (-1.95%) | $2.57 | $2.44 | 443.23 K | $91.28 M |
| 03/14/2025 | $2.73 | $2.54 (-6.96%) | $2.80 | $2.48 | 655.54 K | $92.00 M |
| 03/13/2025 | $2.48 | $2.66 (7.26%) | $2.69 | $2.45 | 919.70 K | $96.35 M |
| 03/12/2025 | $2.49 | $2.46 (-1.2%) | $2.54 | $2.40 | 495.53 K | $89.10 M |
| 03/11/2025 | $2.53 | $2.44 (-3.56%) | $2.58 | $2.35 | 632.14 K | $88.38 M |
| 03/10/2025 | $2.66 | $2.51 (-5.64%) | $2.76 | $2.50 | 467.80 K | $90.91 M |
| 03/07/2025 | $2.80 | $2.71 (-3.21%) | $2.86 | $2.71 | 371.06 K | $98.16 M |
| 03/06/2025 | $2.84 | $2.80 (-1.41%) | $2.98 | $2.78 | 1.13 M | $101.42 M |
| 03/05/2025 | $2.75 | $2.91 (5.82%) | $2.94 | $2.75 | 615.06 K | $105.40 M |
| 03/04/2025 | $2.57 | $2.76 (7.39%) | $2.80 | $2.50 | 779.15 K | $99.97 M |
| 03/03/2025 | $2.87 | $2.64 (-8.01%) | $2.96 | $2.58 | 1.03 M | $95.62 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.
