-
5 DAY PERFORMANCE
+14.14% -
1 MONTH PERFORMANCE
+53.69% -
3 MONTH PERFORMANCE
+84.74% -
6 MONTH PERFORMANCE
-41.51% -
YEAR-TO-DATE PERFORMANCE
-38.29% -
1 YEAR PERFORMANCE
-40.27%
Biomea Fusion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $8.96 | $9.00 (0.45%) | $9.47 | $8.70 | 345,538 | $326.92 M |
| 09/18/2024 | $8.17 | $8.69 (6.36%) | $8.82 | $8.09 | 466,867 | $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 |
| 08/21/2024 | $5.91 | $6.27 (6.09%) | $6.32 | $5.79 | 353,928 | $225.99 M |
| 08/20/2024 | $5.83 | $5.87 (0.69%) | $5.90 | $5.72 | 243,000 | $211.58 M |
| 08/19/2024 | $5.82 | $5.83 (0.17%) | $5.95 | $5.72 | 297,544 | $210.13 M |
| 08/16/2024 | $5.85 | $5.78 (-1.2%) | $5.99 | $5.64 | 266,428 | $208.33 M |
| 08/15/2024 | $5.58 | $5.82 (4.3%) | $6.04 | $5.53 | 474,302 | $209.77 M |
| 08/14/2024 | $5.77 | $5.45 (-5.55%) | $5.77 | $5.42 | 311,300 | $196.44 M |
| 08/13/2024 | $5.69 | $5.71 (0.35%) | $5.82 | $5.61 | 264,800 | $205.81 M |
| 08/12/2024 | $5.72 | $5.64 (-1.4%) | $5.72 | $5.45 | 472,404 | $203.29 M |
| 08/09/2024 | $5.95 | $5.72 (-3.87%) | $6.01 | $5.55 | 303,500 | $206.17 M |
| 08/08/2024 | $5.84 | $5.96 (2.05%) | $6.05 | $5.66 | 296,954 | $214.82 M |
| 08/07/2024 | $6.30 | $5.77 (-8.41%) | $6.32 | $5.73 | 421,439 | $207.97 M |
| 08/06/2024 | $5.70 | $6.10 (7.02%) | $6.42 | $5.36 | 705,799 | $219.87 M |
| 08/05/2024 | $5.12 | $5.67 (10.74%) | $6.02 | $5.11 | 977,800 | $204.37 M |
| 08/02/2024 | $5.50 | $5.70 (3.64%) | $5.93 | $5.38 | 839,888 | $205.45 M |
| 08/01/2024 | $5.94 | $5.75 (-3.2%) | $7.85 | $5.43 | 8.11 M | $207.25 M |
| 07/31/2024 | $5.33 | $5.57 (4.5%) | $5.74 | $4.96 | 552,825 | $200.76 M |
| 07/30/2024 | $5.52 | $5.32 (-3.62%) | $5.62 | $5.21 | 455,900 | $191.75 M |
| 07/29/2024 | $5.51 | $5.48 (-0.54%) | $5.54 | $5.32 | 280,141 | $197.52 M |
| 07/26/2024 | $5.59 | $5.54 (-0.89%) | $5.63 | $5.33 | 315,200 | $198.83 M |
| 07/25/2024 | $5.44 | $5.46 (0.37%) | $5.63 | $5.38 | 293,300 | $195.96 M |
| 07/24/2024 | $5.48 | $5.45 (-0.55%) | $5.67 | $5.33 | 268,367 | $195.60 M |
| 07/23/2024 | $5.39 | $5.57 (3.34%) | $5.62 | $5.26 | 282,800 | $199.91 M |
| 07/22/2024 | $5.09 | $5.46 (7.27%) | $5.49 | $5.04 | 353,871 | $195.96 M |
| 07/19/2024 | $5.17 | $5.04 (-2.51%) | $5.23 | $5.00 | 226,452 | $180.89 M |
| 07/18/2024 | $5.30 | $5.16 (-2.64%) | $5.43 | $5.05 | 432,713 | $185.19 M |
| 07/17/2024 | $5.51 | $5.32 (-3.45%) | $5.83 | $5.18 | 701,683 | $190.94 M |
| 07/16/2024 | $5.41 | $5.60 (3.51%) | $5.65 | $5.31 | 551,782 | $200.99 M |
| 07/15/2024 | $5.37 | $5.36 (-0.19%) | $5.49 | $5.22 | 735,874 | $192.37 M |
| 07/12/2024 | $5.10 | $5.29 (3.73%) | $5.38 | $5.06 | 693,205 | $189.86 M |
| 07/11/2024 | $4.81 | $4.96 (3.12%) | $5.09 | $4.80 | 642,112 | $178.02 M |
| 07/10/2024 | $4.73 | $4.75 (0.42%) | $4.86 | $4.72 | 340,606 | $170.48 M |
| 07/09/2024 | $4.82 | $4.70 (-2.49%) | $4.86 | $4.61 | 475,875 | $168.68 M |
| 07/08/2024 | $4.25 | $4.80 (12.94%) | $4.82 | $4.24 | 752,501 | $172.27 M |
| 07/05/2024 | $4.39 | $4.23 (-3.64%) | $4.44 | $4.15 | 909,629 | $151.82 M |
| 07/03/2024 | $4.44 | $4.35 (-2.03%) | $4.55 | $4.29 | 401,838 | $156.12 M |
| 07/02/2024 | $4.41 | $4.43 (0.45%) | $4.68 | $4.35 | 703,120 | $158.99 M |
| 07/01/2024 | $4.46 | $4.42 (-0.9%) | $4.74 | $4.39 | 1.12 M | $158.64 M |
| 06/28/2024 | $4.53 | $4.50 (-0.66%) | $4.71 | $4.42 | 1.99 M | $161.51 M |
| 06/27/2024 | $4.50 | $4.53 (0.67%) | $4.65 | $4.40 | 783,810 | $162.58 M |
| 06/26/2024 | $5.08 | $4.45 (-12.4%) | $5.17 | $4.36 | 1.43 M | $159.71 M |
| 06/25/2024 | $5.58 | $5.21 (-6.63%) | $5.58 | $5.17 | 692,140 | $186.99 M |
| 06/24/2024 | $5.30 | $5.55 (4.72%) | $5.83 | $5.29 | 1.37 M | $199.19 M |
| 06/21/2024 | $5.15 | $5.26 (2.14%) | $5.50 | $5.08 | 6.84 M | $188.78 M |
| 06/20/2024 | $4.86 | $5.19 (6.79%) | $5.21 | $4.69 | 1.62 M | $186.27 M |