BMEA - Biomea Fusion, Inc.
1.63
-0.120 -7.362%
Share volume: 537,859
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$1.75
-0.12
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.75 | $1.75 | $1.84 | $1.84 | $1.62 | $1.62 | $1.63 | $1.63 | 537,859 | $537,859.00 |
| 05-08-2025 | $1.73 | $1.73 | $1.80 | $1.80 | $1.65 | $1.65 | $1.75 | $1.75 | 552,522 | $552,522.00 |
| 05-07-2025 | $1.70 | $1.70 | $1.75 | $1.75 | $1.61 | $1.61 | $1.70 | $1.70 | 1,131,926 | $1,131,926.00 |
| 05-06-2025 | $1.92 | $1.92 | $1.95 | $1.95 | $1.62 | $1.62 | $1.67 | $1.67 | 1,432,934 | $1,432,934.00 |
| 05-05-2025 | $2.18 | $2.18 | $2.30 | $2.30 | $1.98 | $1.98 | $2.00 | $2.00 | 425,123 | $425,123.00 |
| 05-02-2025 | $2.06 | $2.06 | $2.25 | $2.25 | $2.06 | $2.06 | $2.18 | $2.18 | 680,573 | $680,573.00 |
| 05-01-2025 | $2.10 | $2.10 | $2.19 | $2.19 | $2.00 | $2.00 | $2.03 | $2.03 | 543,167 | $543,167.00 |
| 04-30-2025 | $2.18 | $2.18 | $2.19 | $2.19 | $2.07 | $2.07 | $2.10 | $2.10 | 638,678 | $638,678.00 |
| 04-29-2025 | $2.23 | $2.23 | $2.27 | $2.27 | $2.16 | $2.16 | $2.20 | $2.20 | 376,092 | $376,092.00 |
| 04-28-2025 | $2.30 | $2.30 | $2.30 | $2.30 | $2.13 | $2.13 | $2.24 | $2.24 | 431,922 | $431,922.00 |
