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)

1.360 +0.030 (+2.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	1.360	1.380	1.310	1.360	818,239	+0.03(+2.26%)
Oct 30, 2025	1.360	1.380	1.310	1.330	1,207,381	-0.04(-2.92%)
Oct 29, 2025	1.410	1.420	1.345	1.370	1,229,486	-0.01(-0.72%)
Oct 28, 2025	1.420	1.450	1.370	1.380	1,503,889	-0.04(-2.82%)
Oct 27, 2025	1.480	1.500	1.390	1.420	3,078,013	-0.04(-2.74%)
Oct 24, 2025	1.390	1.460	1.381	1.460	1,667,529	+0.08(+5.80%)
Oct 23, 2025	1.510	1.510	1.340	1.380	4,438,301	-0.06(-4.17%)
Oct 22, 2025	1.580	1.580	1.412	1.440	2,943,492	-0.15(-9.43%)
Oct 21, 2025	1.610	1.620	1.560	1.590	891,880	-0.01(-0.63%)
Oct 20, 2025	1.530	1.620	1.530	1.600	1,223,181	+0.09(+5.96%)
Oct 17, 2025	1.600	1.610	1.445	1.510	2,883,918	-0.08(-5.03%)
Oct 16, 2025	1.650	1.690	1.590	1.590	1,338,154	-0.06(-3.64%)
Oct 15, 2025	1.700	1.710	1.630	1.650	1,325,256	-0.02(-1.20%)
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%)

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