Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Biomea Fusion, Inc. - Common Stock (NQ:BMEA)

1.110 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2026	1.120	1.170	1.060	1.110	845,839	+0.01(+0.91%)
Feb 02, 2026	1.120	1.170	1.040	1.100	1,393,987	-0.02(-1.79%)
Jan 30, 2026	1.170	1.210	1.110	1.120	1,230,627	-0.06(-5.08%)
Jan 29, 2026	1.270	1.270	1.160	1.180	1,635,730	-0.08(-6.35%)
Jan 28, 2026	1.310	1.320	1.235	1.260	697,113	-0.04(-3.08%)
Jan 27, 2026	1.300	1.315	1.240	1.300	878,101	+0.03(+2.36%)
Jan 26, 2026	1.330	1.340	1.260	1.270	1,118,151	-0.07(-5.22%)
Jan 23, 2026	1.430	1.430	1.330	1.340	1,141,062	-0.09(-6.29%)
Jan 22, 2026	1.410	1.479	1.380	1.430	738,340	+0.02(+1.42%)
Jan 21, 2026	1.400	1.430	1.350	1.410	910,953	+0.03(+2.17%)
Jan 20, 2026	1.340	1.430	1.310	1.380	1,147,766	-0.03(-2.13%)
Jan 16, 2026	1.410	1.440	1.310	1.410	1,588,621	+0.01(+1.08%)
Jan 15, 2026	1.660	1.660	1.380	1.395	2,489,568	-0.23(-13.89%)
Jan 14, 2026	1.520	1.655	1.501	1.620	2,374,927	+0.10(+6.58%)
Jan 13, 2026	1.520	1.530	1.430	1.520	1,951,263	+0.06(+4.11%)
Jan 12, 2026	1.460	1.550	1.430	1.460	2,827,637	+0.04(+2.82%)
Jan 09, 2026	1.360	1.440	1.335	1.420	1,475,120	+0.08(+5.97%)
Jan 08, 2026	1.340	1.360	1.270	1.340	788,978	+0.01(+0.75%)
Jan 07, 2026	1.240	1.365	1.240	1.330	900,700	+0.07(+5.56%)
Jan 06, 2026	1.280	1.280	1.225	1.260	598,710	-0.02(-1.56%)
Jan 05, 2026	1.350	1.360	1.270	1.280	871,909	-0.06(-4.48%)
Jan 02, 2026	1.260	1.350	1.240	1.340	675,286	+0.10(+8.06%)
Dec 31, 2025	1.200	1.255	1.195	1.240	869,362	+0.02(+1.64%)
Dec 30, 2025	1.240	1.240	1.200	1.220	703,286	+0.01(+0.83%)
Dec 29, 2025	1.310	1.325	1.210	1.210	917,093	-0.11(-8.33%)
Dec 26, 2025	1.270	1.335	1.240	1.320	532,936	+0.03(+2.33%)
Dec 24, 2025	1.270	1.300	1.250	1.290	492,924	+0.02(+1.57%)
Dec 23, 2025	1.330	1.345	1.250	1.270	889,866	-0.06(-4.51%)
Dec 22, 2025	1.400	1.409	1.325	1.330	1,078,321	-0.07(-5.00%)
Dec 19, 2025	1.380	1.400	1.300	1.400	1,494,134	+0.05(+3.70%)
Dec 18, 2025	1.350	1.380	1.305	1.350	768,829	+0.00(+0.00%)
Dec 17, 2025	1.380	1.420	1.310	1.350	974,176	-0.02(-1.46%)
Dec 16, 2025	1.370	1.380	1.280	1.370	1,087,311	+0.03(+2.24%)
Dec 15, 2025	1.470	1.470	1.280	1.340	1,693,236	-0.07(-4.96%)
Dec 12, 2025	1.530	1.540	1.410	1.410	1,205,466	-0.11(-7.24%)
Dec 11, 2025	1.530	1.540	1.400	1.520	2,166,513	-0.02(-1.30%)
Dec 10, 2025	1.380	1.560	1.350	1.540	3,218,685	+0.20(+14.93%)
Dec 09, 2025	1.350	1.420	1.310	1.340	1,436,280	-0.01(-0.74%)
Dec 08, 2025	1.250	1.380	1.190	1.350	1,951,476	+0.13(+10.66%)
Dec 05, 2025	1.370	1.460	1.185	1.220	4,952,193	+0.03(+2.52%)
Dec 04, 2025	1.040	1.200	1.020	1.190	1,677,744	+0.14(+13.33%)
Dec 03, 2025	1.000	1.070	0.9603	1.050	1,598,437	+0.09(+9.68%)
Dec 02, 2025	1.040	1.040	0.9500	0.9573	1,657,520	-0.05(-5.22%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Biomea Fusion, Inc. - Common Stock (NQ:BMEA)

Historical Prices