Biomea Fusion Inc. (BMEA)
2.06
0.11 (5.64%)
At close: Apr 23, 2025, 3:59 PM
2.02
-1.70%
Pre-market: Apr 24, 2025, 08:11 AM EDT
Biomea Fusion Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 2.02 | 2.02 | 2.10 | 2.10 | 1.93 | 1.93 | 2.06 | 2.06 | n/a | 725,723 |
| Apr 22, 2025 | 1.80 | 1.80 | 1.95 | 1.95 | 1.73 | 1.73 | 1.95 | 1.95 | -5.34% | 1,062,900 |
| Apr 21, 2025 | 1.68 | 1.68 | 1.97 | 1.97 | 1.67 | 1.67 | 1.72 | 1.72 | -11.79% | 968,500 |
| Apr 17, 2025 | 1.61 | 1.61 | 1.78 | 1.78 | 1.60 | 1.60 | 1.69 | 1.69 | -1.74% | 868,400 |
| Apr 16, 2025 | 1.71 | 1.71 | 1.73 | 1.73 | 1.56 | 1.56 | 1.59 | 1.59 | -5.92% | 585,146 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.