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)

1.540 +0.050 (+3.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	1.470	1.540	1.390	1.540	1,183,564	+0.05(+3.36%)
Apr 01, 2026	1.530	1.550	1.460	1.490	1,313,291	-0.04(-2.61%)
Mar 31, 2026	1.330	1.590	1.320	1.530	3,898,963	+0.21(+15.91%)
Mar 30, 2026	1.360	1.360	1.275	1.320	864,743	+0.00(+0.00%)
Mar 27, 2026	1.360	1.418	1.265	1.320	1,851,825	-0.05(-3.65%)
Mar 26, 2026	1.250	1.430	1.210	1.370	2,904,097	+0.15(+12.30%)
Mar 25, 2026	1.140	1.265	1.140	1.220	1,934,779	+0.09(+7.96%)
Mar 24, 2026	1.120	1.140	1.070	1.130	1,027,348	+0.01(+0.89%)
Mar 23, 2026	1.190	1.190	1.085	1.120	1,057,922	-0.02(-1.75%)
Mar 20, 2026	1.150	1.155	1.100	1.140	984,898	+0.05(+4.59%)
Mar 19, 2026	1.150	1.155	1.090	1.090	1,533,856	-0.08(-6.84%)
Mar 18, 2026	1.210	1.218	1.125	1.170	1,318,702	-0.05(-4.10%)
Mar 17, 2026	1.270	1.290	1.190	1.220	1,353,931	-0.03(-2.40%)
Mar 16, 2026	1.400	1.415	1.240	1.250	1,674,990	-0.11(-8.09%)
Mar 13, 2026	1.410	1.445	1.335	1.360	610,677	-0.05(-3.55%)
Mar 12, 2026	1.460	1.470	1.400	1.410	751,560	-0.09(-6.00%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices