Biomea Fusion Inc (BMEA) Historical Stock Data

5.22 ↑1.34 (34.54%)
As of Market Close on May 17th, 2022.

Historical Data

In the past 30 trading days, BMEA is up 0.70% a day on average. There have been 16 days where Biomea Fusion Inc closed green and 14 days where BMEA closed red.

DateOpenCloseChangeLowHighVolume
2022-05-173.995.22↑$1.23 (30.83%)3.945.451.26M
2022-05-163.813.88↑$0.07 (1.84%)3.454.00185.45K
2022-05-134.173.86↓$0.31 (-7.43%)3.804.33398.80K
2022-05-124.014.19↑$0.18 (4.49%)4.015.07285.72K
2022-05-114.504.10↓$0.40 (-8.89%)3.854.54386.17K
2022-05-103.984.54↑$0.56 (14.07%)3.964.80287.18K
2022-05-094.093.97↓$0.12 (-2.93%)3.874.09223.99K
2022-05-063.744.01↑$0.27 (7.22%)3.574.08101.31K
2022-05-053.873.72↓$0.15 (-3.88%)3.643.9380.05K
2022-05-043.543.89↑$0.35 (9.89%)3.503.92136.51K
2022-05-032.993.54↑$0.55 (18.39%)2.993.59212.53K
2022-05-022.963.00↑$0.04 (1.35%)2.853.10288.31K
2022-04-293.223.00↓$0.22 (-6.83%)2.973.33107.26K
2022-04-283.143.27↑$0.13 (4.14%)3.063.3298.17K
2022-04-273.063.07↑$0.01 (0.33%)3.003.1679.01K
2022-04-263.203.07↓$0.13 (-4.06%)2.983.20154.35K
2022-04-253.243.26↑$0.02 (0.62%)3.103.2669.75K
2022-04-223.633.22↓$0.41 (-11.29%)3.163.6399.38K
2022-04-214.113.66↓$0.45 (-10.95%)3.614.1152.92K
2022-04-204.164.08↓$0.08 (-1.92%)4.014.2466.26K
2022-04-194.144.16↑$0.02 (0.49%)4.044.2683.11K
2022-04-184.534.19↓$0.34 (-7.51%)4.084.53161.48K
2022-04-144.644.55↓$0.09 (-1.94%)4.504.7382.97K
2022-04-134.594.59↑$0.00 (0.00%)4.554.7842.70K
2022-04-124.604.60↑$0.00 (0.00%)4.424.6586.77K
2022-04-114.554.56↑$0.01 (0.22%)4.444.6368.22K
2022-04-084.574.58↑$0.01 (0.22%)4.534.6393.18K
2022-04-074.594.57↓$0.02 (-0.44%)4.414.61108.23K
2022-04-064.604.55↓$0.05 (-1.09%)4.444.6679.93K
2022-04-054.784.59↓$0.19 (-3.97%)4.514.8745.39K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$BMEA hello
please hold.

0 Like Report
micmic

$BMEA Green by EOD guarentee

0 Like Report
kairaae

$BMEA Exciting times ahead people.

0 Like Report
StocksOverBTC11

$BMEA I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report