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)

1.930 -0.050 (-2.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2025	1.640	1.650	1.530	1.570	1,060,428	-0.09(-5.42%)
Jul 31, 2025	1.680	1.750	1.640	1.660	989,319	-0.01(-0.30%)
Jul 30, 2025	1.690	1.740	1.640	1.665	539,468	+0.02(+0.91%)
Jul 29, 2025	1.800	1.810	1.650	1.650	890,074	-0.15(-8.33%)
Jul 28, 2025	1.820	1.850	1.771	1.800	800,732	-0.03(-1.64%)
Jul 25, 2025	1.830	1.840	1.720	1.830	1,035,056	+0.02(+1.10%)
Jul 24, 2025	1.860	1.900	1.785	1.810	658,763	-0.04(-2.16%)
Jul 23, 2025	1.850	1.890	1.791	1.850	1,033,725	+0.03(+1.65%)
Jul 22, 2025	1.840	1.840	1.790	1.820	559,467	-0.01(-0.55%)
Jul 21, 2025	1.890	1.890	1.800	1.830	606,019	-0.02(-1.08%)
Jul 18, 2025	1.880	1.910	1.835	1.850	401,682	-0.03(-1.60%)
Jul 17, 2025	1.900	1.965	1.870	1.880	631,562	-0.03(-1.57%)
Jul 16, 2025	1.850	1.930	1.820	1.910	703,531	+0.13(+7.30%)
Jul 15, 2025	1.950	1.950	1.770	1.780	1,035,127	-0.16(-8.25%)
Jul 14, 2025	1.970	2.000	1.870	1.940	747,568	-0.06(-3.00%)
Jul 11, 2025	1.910	2.010	1.870	2.000	729,698	+0.07(+3.63%)
Jul 10, 2025	1.950	2.000	1.890	1.930	1,019,995	-0.02(-1.03%)
Jul 09, 2025	1.930	2.030	1.900	1.950	2,429,795	+0.09(+4.84%)
Jul 08, 2025	1.700	1.865	1.670	1.860	1,726,905	+0.17(+10.06%)
Jul 07, 2025	1.670	1.730	1.595	1.690	1,547,559	+0.03(+1.81%)
Jul 03, 2025	1.670	1.700	1.580	1.660	1,289,449	+0.01(+0.61%)
Jul 02, 2025	1.710	1.710	1.640	1.650	1,601,231	-0.07(-4.07%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	241.38	+0.60 (0.25%)

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