Biomea Fusion Inc. (BMEA)
2.17
0.18 (9.05%)
At close: Apr 02, 2025, 3:59 PM
2.15
-0.96%
After-hours: Apr 02, 2025, 07:52 PM EDT
Biomea Fusion Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.24 | 2.29 | 1.94 | 1.99 | -0.14 | -6.57% | 1,217,465 |
| Mar 31, 2025 | 2.25 | 2.25 | 2.10 | 2.13 | -0.17 | -7.39% | 752,415 |
| Mar 28, 2025 | 2.46 | 2.50 | 2.29 | 2.30 | -0.19 | -7.63% | 342,000 |
| Mar 27, 2025 | 2.50 | 2.52 | 2.27 | 2.49 | -0.03 | -1.19% | 814,300 |
| Mar 26, 2025 | 2.65 | 2.65 | 2.40 | 2.52 | -0.17 | -6.32% | 738,014 |
| Mar 25, 2025 | 2.82 | 2.84 | 2.63 | 2.69 | -0.10 | -3.58% | 595,945 |
| Mar 24, 2025 | 3.00 | 3.08 | 2.66 | 2.79 | -0.08 | -2.79% | 1,103,127 |
| Mar 21, 2025 | 2.76 | 2.92 | 2.71 | 2.87 | 0.10 | 3.61% | 993,445 |
| Mar 20, 2025 | 2.74 | 2.84 | 2.62 | 2.77 | 0.04 | 1.47% | 410,700 |
| Mar 19, 2025 | 2.55 | 2.81 | 2.54 | 2.73 | 0.20 | 7.91% | 798,413 |
| Mar 18, 2025 | 2.51 | 2.55 | 2.40 | 2.53 | 0.01 | 0.40% | 455,100 |
| Mar 17, 2025 | 2.57 | 2.57 | 2.44 | 2.52 | -0.02 | -0.79% | 443,225 |
| Mar 14, 2025 | 2.73 | 2.80 | 2.48 | 2.54 | -0.12 | -4.51% | 655,539 |
| Mar 13, 2025 | 2.48 | 2.69 | 2.45 | 2.66 | 0.20 | 8.13% | 919,700 |
| Mar 12, 2025 | 2.49 | 2.54 | 2.40 | 2.46 | 0.02 | 0.82% | 495,530 |
| Mar 11, 2025 | 2.53 | 2.58 | 2.35 | 2.44 | -0.07 | -2.79% | 632,140 |
| Mar 10, 2025 | 2.66 | 2.76 | 2.50 | 2.51 | -0.20 | -7.38% | 467,804 |
| Mar 7, 2025 | 2.80 | 2.86 | 2.71 | 2.71 | -0.09 | -3.21% | 371,061 |
| Mar 6, 2025 | 2.84 | 2.98 | 2.78 | 2.80 | -0.11 | -3.78% | 1,134,200 |
| Mar 5, 2025 | 2.75 | 2.94 | 2.75 | 2.91 | 0.15 | 5.43% | 615,058 |
| Mar 4, 2025 | 2.57 | 2.80 | 2.50 | 2.76 | 0.12 | 4.55% | 779,148 |
| Mar 3, 2025 | 2.87 | 2.96 | 2.58 | 2.64 | -0.25 | -8.65% | 1,029,104 |
| Feb 28, 2025 | 2.81 | 2.93 | 2.73 | 2.89 | 0.09 | 3.21% | 441,300 |
| Feb 27, 2025 | 2.88 | 3.00 | 2.78 | 2.80 | -0.04 | -1.41% | 408,249 |
| Feb 26, 2025 | 2.87 | 2.99 | 2.78 | 2.84 | 0.00 | 0.00% | 713,919 |
| Feb 25, 2025 | 3.33 | 3.34 | 2.80 | 2.84 | -0.50 | -14.97% | 1,465,000 |
| Feb 24, 2025 | 3.50 | 3.50 | 3.25 | 3.34 | -0.12 | -3.47% | 365,800 |
| Feb 21, 2025 | 3.70 | 3.73 | 3.46 | 3.46 | -0.19 | -5.21% | 294,100 |
| Feb 20, 2025 | 3.59 | 3.75 | 3.52 | 3.65 | 0.08 | 2.24% | 243,136 |
| Feb 19, 2025 | 3.59 | 3.63 | 3.53 | 3.57 | -0.02 | -0.56% | 249,400 |
| Feb 18, 2025 | 3.76 | 3.96 | 3.57 | 3.59 | -0.14 | -3.75% | 373,667 |
| Feb 14, 2025 | 3.64 | 3.77 | 3.62 | 3.73 | 0.12 | 3.32% | 290,200 |
| Feb 13, 2025 | 3.52 | 3.64 | 3.41 | 3.61 | 0.13 | 3.74% | 332,600 |
| Feb 12, 2025 | 3.40 | 3.51 | 3.33 | 3.48 | -0.01 | -0.29% | 575,190 |
| Feb 11, 2025 | 3.72 | 3.75 | 3.25 | 3.49 | -0.27 | -7.18% | 911,851 |
| Feb 10, 2025 | 3.78 | 3.78 | 3.63 | 3.76 | 0.01 | 0.27% | 602,521 |
| Feb 7, 2025 | 4.06 | 4.15 | 3.71 | 3.75 | -0.37 | -8.98% | 812,840 |
| Feb 6, 2025 | 4.17 | 4.23 | 4.09 | 4.12 | -0.04 | -0.96% | 242,040 |
| Feb 5, 2025 | 4.01 | 4.23 | 3.99 | 4.16 | 0.18 | 4.52% | 407,719 |
| Feb 4, 2025 | 3.94 | 4.06 | 3.88 | 3.98 | 0.05 | 1.27% | 436,939 |
| Feb 3, 2025 | 4.04 | 4.11 | 3.92 | 3.93 | -0.25 | -5.98% | 513,500 |
| Jan 31, 2025 | 4.25 | 4.32 | 4.12 | 4.18 | -0.07 | -1.65% | 300,324 |
| Jan 30, 2025 | 4.29 | 4.43 | 4.22 | 4.25 | 0.03 | 0.71% | 324,213 |
| Jan 29, 2025 | 4.24 | 4.33 | 4.17 | 4.22 | -0.05 | -1.17% | 277,557 |
| Jan 28, 2025 | 4.26 | 4.35 | 4.13 | 4.27 | 0.00 | 0.00% | 295,215 |
| Jan 27, 2025 | 4.28 | 4.48 | 4.18 | 4.27 | -0.14 | -3.17% | 406,032 |
| Jan 24, 2025 | 4.44 | 4.59 | 4.31 | 4.41 | -0.07 | -1.56% | 406,445 |
| Jan 23, 2025 | 4.31 | 4.51 | 4.16 | 4.48 | 0.16 | 3.70% | 1,142,148 |
| Jan 22, 2025 | 4.27 | 4.37 | 4.18 | 4.32 | 0.07 | 1.65% | 506,321 |
| Jan 21, 2025 | 3.98 | 4.27 | 3.80 | 4.25 | 0.27 | 6.78% | 1,210,400 |