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

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

2.360 -0.250 (-9.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2025	2.570	2.579	2.360	2.360	921,161	-0.25(-9.58%)
Jun 12, 2025	2.500	2.650	2.435	2.610	962,756	+0.11(+4.40%)
Jun 11, 2025	2.540	2.630	2.340	2.500	1,223,718	-0.03(-1.19%)
Jun 10, 2025	2.700	2.714	2.450	2.530	951,583	-0.10(-3.80%)
Jun 09, 2025	2.580	2.650	2.375	2.630	1,553,573	+0.14(+5.62%)
Jun 06, 2025	2.550	2.579	2.410	2.490	1,264,719	+0.04(+1.63%)
Jun 05, 2025	2.890	3.000	2.400	2.450	4,100,945	-0.41(-14.34%)
Jun 04, 2025	2.510	3.040	2.300	2.860	7,594,834	+0.37(+14.86%)
Jun 03, 2025	1.580	2.690	1.520	2.490	63,210,896	+0.94(+60.65%)
Jun 02, 2025	1.460	1.560	1.385	1.550	592,250	+0.11(+7.64%)
May 30, 2025	1.450	1.520	1.410	1.440	543,190	-0.05(-3.36%)
May 29, 2025	1.430	1.499	1.390	1.490	698,378	+0.10(+7.19%)
May 28, 2025	1.420	1.425	1.290	1.390	767,391	-0.03(-2.11%)
May 27, 2025	1.500	1.520	1.370	1.420	818,927	-0.06(-4.05%)
May 23, 2025	1.430	1.480	1.360	1.480	476,115	+0.03(+2.07%)
May 22, 2025	1.430	1.460	1.360	1.450	751,346	+0.00(+0.00%)
May 21, 2025	1.520	1.580	1.400	1.450	734,172	-0.12(-7.64%)
May 20, 2025	1.490	1.580	1.480	1.570	621,384	+0.06(+3.97%)
May 19, 2025	1.490	1.590	1.440	1.510	464,252	-0.01(-0.66%)
May 16, 2025	1.450	1.530	1.400	1.520	576,484	+0.09(+6.29%)
May 15, 2025	1.460	1.531	1.380	1.430	514,371	-0.03(-2.05%)
May 14, 2025	1.640	1.640	1.450	1.460	1,084,197	-0.17(-10.43%)
May 13, 2025	1.760	1.820	1.630	1.630	744,317	-0.14(-7.91%)
May 12, 2025	1.700	1.800	1.670	1.770	504,553	+0.14(+8.59%)
May 09, 2025	1.750	1.840	1.620	1.630	538,530	-0.12(-6.86%)
May 08, 2025	1.730	1.800	1.650	1.750	551,968	+0.05(+2.94%)
May 07, 2025	1.700	1.750	1.605	1.700	1,131,889	+0.03(+1.80%)
May 06, 2025	1.920	1.950	1.621	1.670	1,432,807	-0.33(-16.50%)
May 05, 2025	2.180	2.300	1.980	2.000	425,048	-0.18(-8.26%)
May 02, 2025	2.060	2.250	2.060	2.180	680,573	+0.15(+7.39%)
May 01, 2025	2.100	2.190	2.000	2.030	543,162	-0.07(-3.33%)
Apr 30, 2025	2.180	2.190	2.070	2.100	638,678	-0.10(-4.55%)
Apr 29, 2025	2.230	2.270	2.160	2.200	376,092	-0.04(-1.79%)
Apr 28, 2025	2.300	2.300	2.125	2.240	431,422	+0.05(+2.28%)
Apr 25, 2025	2.320	2.410	2.154	2.190	747,079	-0.11(-4.78%)
Apr 24, 2025	2.060	2.340	2.000	2.300	667,173	+0.24(+11.65%)
Apr 23, 2025	2.020	2.095	1.930	2.060	729,136	+0.11(+5.64%)
Apr 22, 2025	1.800	1.950	1.730	1.950	1,062,629	+0.23(+13.37%)
Apr 21, 2025	1.680	1.970	1.665	1.720	968,233	+0.03(+1.78%)
Apr 17, 2025	1.610	1.780	1.595	1.690	868,399	+0.10(+6.29%)
Apr 16, 2025	1.710	1.730	1.555	1.590	585,145	-0.14(-8.09%)
Apr 15, 2025	1.630	1.755	1.540	1.730	831,077	+0.11(+6.79%)
Apr 14, 2025	1.780	1.830	1.595	1.620	677,840	-0.13(-7.43%)
Apr 11, 2025	1.740	1.830	1.690	1.750	396,795	+0.02(+1.16%)
Apr 10, 2025	1.800	1.810	1.600	1.730	723,554	-0.09(-5.21%)
Apr 09, 2025	1.720	1.850	1.530	1.825	1,061,051	+0.11(+6.73%)
Apr 08, 2025	2.100	2.100	1.690	1.710	1,058,438	-0.29(-14.71%)
Apr 07, 2025	2.010	2.190	1.890	2.005	1,011,227	-0.12(-5.42%)
Apr 04, 2025	1.890	2.130	1.860	2.120	736,801	+0.17(+8.72%)
Apr 03, 2025	2.000	2.120	1.940	1.950	663,199	-0.21(-9.72%)
Apr 02, 2025	1.940	2.220	1.870	2.160	915,609	+0.17(+8.54%)

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 following
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