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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.500 +0.030 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 11, 2026 1.490 1.500 1.425 1.500 557,992 +0.03(+2.04%)
Mar 10, 2026 1.420 1.590 1.420 1.470 1,722,211 +0.05(+3.52%)
Mar 09, 2026 1.350 1.500 1.325 1.420 1,413,322 +0.03(+2.16%)
Mar 06, 2026 1.340 1.390 1.330 1.390 527,874 +0.02(+1.46%)
Mar 05, 2026 1.380 1.410 1.330 1.370 578,498 -0.02(-1.44%)
Mar 04, 2026 1.390 1.410 1.320 1.390 759,076 +0.06(+4.51%)
Mar 03, 2026 1.320 1.370 1.245 1.330 1,150,004 -0.04(-2.92%)
Mar 02, 2026 1.380 1.420 1.310 1.370 878,264 +0.00(+0.00%)
Feb 27, 2026 1.420 1.460 1.330 1.370 1,165,441 -0.08(-5.52%)
Feb 26, 2026 1.400 1.450 1.400 1.450 872,732 +0.04(+2.84%)
Feb 25, 2026 1.380 1.435 1.340 1.410 1,308,742 +0.10(+7.63%)
Feb 24, 2026 1.310 1.370 1.280 1.310 1,194,500 +0.03(+2.34%)
Feb 23, 2026 1.340 1.340 1.250 1.280 494,582 -0.04(-3.03%)
Feb 20, 2026 1.300 1.370 1.285 1.320 758,838 +0.00(+0.00%)
Feb 19, 2026 1.300 1.330 1.260 1.320 660,134 +0.04(+3.13%)
Feb 18, 2026 1.320 1.350 1.265 1.280 708,174 -0.05(-3.76%)
Feb 17, 2026 1.270 1.355 1.245 1.330 774,594 +0.08(+6.40%)
Feb 13, 2026 1.250 1.290 1.240 1.250 326,956 +0.00(+0.00%)
Feb 12, 2026 1.340 1.340 1.195 1.250 817,528 -0.06(-4.58%)
Feb 11, 2026 1.360 1.370 1.260 1.310 656,211 -0.04(-2.96%)
Feb 10, 2026 1.290 1.400 1.290 1.350 1,087,145 +0.05(+3.85%)
Feb 09, 2026 1.220 1.360 1.210 1.300 1,044,998 +0.08(+6.56%)
Feb 06, 2026 1.170 1.220 1.110 1.220 1,187,798 +0.08(+7.02%)
Feb 05, 2026 1.100 1.215 1.090 1.140 2,752,375 +0.05(+4.59%)
Feb 04, 2026 1.120 1.120 1.030 1.090 1,009,365 -0.02(-1.80%)
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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.