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)

2.000 +0.070 (+3.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	1.910	2.010	1.870	2.000	728,948	+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%)
Jul 01, 2025	1.800	1.800	1.630	1.720	2,196,539	-0.08(-4.44%)
Jun 30, 2025	1.830	1.920	1.740	1.800	1,267,477	-0.01(-0.55%)
Jun 27, 2025	1.980	1.990	1.810	1.810	4,507,677	-0.18(-9.05%)
Jun 26, 2025	1.900	1.990	1.815	1.990	1,554,556	+0.05(+2.58%)
Jun 25, 2025	1.890	1.950	1.805	1.940	1,666,676	+0.06(+3.19%)
Jun 24, 2025	1.770	1.890	1.720	1.880	1,678,764	+0.19(+11.24%)
Jun 23, 2025	1.820	1.820	1.630	1.690	1,916,022	-0.12(-6.63%)
Jun 20, 2025	1.950	1.950	1.790	1.810	2,504,085	-0.10(-5.24%)
Jun 18, 2025	2.060	2.230	1.840	1.910	11,663,881	-0.99(-34.14%)
Jun 17, 2025	2.630	3.080	2.600	2.900	2,332,387	+0.27(+10.27%)
Jun 16, 2025	2.360	2.739	2.240	2.630	1,581,743	+0.27(+11.44%)
Jun 13, 2025	2.570	2.579	2.360	2.360	921,461	-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%)

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