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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.670 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 14, 2025	1.630	1.680	1.571	1.670	1,642,114	+0.02(+1.21%)
Oct 13, 2025	1.690	1.714	1.600	1.650	1,941,175	-0.03(-1.79%)
Oct 10, 2025	1.780	1.780	1.650	1.680	3,258,129	-0.11(-6.15%)
Oct 09, 2025	1.700	1.790	1.660	1.790	3,346,440	+0.11(+6.55%)
Oct 08, 2025	1.870	1.890	1.670	1.680	6,962,365	-0.17(-8.94%)
Oct 07, 2025	1.980	2.010	1.660	1.845	21,495,014	-0.82(-30.90%)
Oct 06, 2025	2.170	2.990	2.150	2.670	14,286,029	+0.52(+24.19%)
Oct 03, 2025	2.150	2.230	2.130	2.150	404,163	+0.02(+0.94%)
Oct 02, 2025	2.110	2.140	2.030	2.130	416,804	+0.04(+1.91%)
Oct 01, 2025	2.000	2.179	2.000	2.090	620,789	+0.07(+3.47%)
Sep 30, 2025	2.060	2.070	1.980	2.020	443,344	-0.04(-1.94%)
Sep 29, 2025	2.100	2.140	2.030	2.060	422,732	-0.04(-1.90%)
Sep 26, 2025	2.030	2.120	2.010	2.100	670,137	+0.05(+2.44%)
Sep 25, 2025	2.010	2.050	1.965	2.050	721,006	-0.01(-0.49%)
Sep 24, 2025	2.030	2.095	2.010	2.060	607,395	+0.07(+3.52%)
Sep 23, 2025	2.040	2.100	1.960	1.990	895,614	-0.04(-1.97%)
Sep 22, 2025	1.970	2.045	1.900	2.030	672,744	+0.08(+4.10%)
Sep 19, 2025	2.100	2.100	1.950	1.950	1,436,065	-0.13(-6.25%)
Sep 18, 2025	2.020	2.090	1.980	2.080	681,586	+0.12(+6.12%)
Sep 17, 2025	2.060	2.080	1.950	1.960	667,680	-0.06(-2.97%)
Sep 16, 2025	1.980	2.107	1.940	2.020	1,396,399	+0.06(+3.06%)
Sep 15, 2025	1.930	1.970	1.860	1.960	489,589	+0.03(+1.55%)
Sep 12, 2025	1.990	1.990	1.915	1.930	527,601	-0.05(-2.53%)
Sep 11, 2025	1.860	1.990	1.855	1.980	762,070	+0.14(+7.61%)
Sep 10, 2025	1.850	1.860	1.810	1.840	271,679	-0.02(-1.08%)
Sep 09, 2025	1.810	1.860	1.770	1.860	417,586	+0.05(+2.76%)
Sep 08, 2025	1.920	1.920	1.800	1.810	636,872	-0.11(-5.73%)
Sep 05, 2025	1.830	1.940	1.830	1.920	492,643	+0.09(+4.92%)
Sep 04, 2025	1.950	1.950	1.790	1.830	662,671	-0.09(-4.69%)
Sep 03, 2025	2.030	2.080	1.920	1.920	485,518	-0.11(-5.42%)
Sep 02, 2025	1.970	2.055	1.930	2.030	871,467	+0.08(+4.10%)
Aug 29, 2025	1.930	1.995	1.865	1.950	590,712	+0.03(+1.56%)
Aug 28, 2025	1.960	2.050	1.885	1.920	1,584,933	+0.06(+3.23%)
Aug 27, 2025	1.830	1.880	1.820	1.860	343,685	+0.03(+1.64%)
Aug 26, 2025	1.820	1.850	1.780	1.830	291,386	+0.02(+1.10%)
Aug 25, 2025	1.860	1.950	1.800	1.810	794,530	-0.02(-1.09%)
Aug 22, 2025	1.800	1.850	1.774	1.830	344,459	+0.04(+1.95%)
Aug 21, 2025	1.740	1.800	1.720	1.795	222,474	+0.01(+0.84%)
Aug 20, 2025	1.700	1.860	1.700	1.780	731,436	+0.06(+3.49%)
Aug 19, 2025	1.770	1.770	1.690	1.720	337,203	-0.02(-1.15%)
Aug 18, 2025	1.690	1.765	1.690	1.740	458,855	+0.01(+0.58%)
Aug 15, 2025	1.690	1.730	1.660	1.730	356,703	+0.04(+2.37%)
Aug 14, 2025	1.720	1.728	1.650	1.690	219,253	-0.03(-1.74%)
Aug 13, 2025	1.640	1.740	1.640	1.720	744,618	+0.07(+4.24%)
Aug 12, 2025	1.540	1.650	1.515	1.650	453,338	+0.12(+7.84%)
Aug 11, 2025	1.550	1.560	1.510	1.530	636,530	-0.01(-0.65%)
Aug 08, 2025	1.620	1.630	1.530	1.540	1,088,532	-0.09(-5.52%)
Aug 07, 2025	1.640	1.700	1.580	1.630	1,379,438	+0.04(+2.52%)
Aug 06, 2025	1.610	1.620	1.500	1.590	1,070,029	+0.01(+0.63%)
Aug 05, 2025	1.630	1.650	1.560	1.580	732,693	-0.03(-1.86%)
Aug 04, 2025	1.580	1.638	1.561	1.610	594,036	+0.04(+2.55%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	246.19	+0.00 (0.00%)

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