Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Biomea Fusion Inc (NQ: BMEA )

9.040 -0.330 (-3.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	9.500	9.666	8.770	9.040	1,276,553	-0.33(-3.52%)
Oct 31, 2024	10.46	10.80	9.110	9.370	2,345,383	-0.97(-9.38%)
Oct 30, 2024	12.18	12.18	10.33	10.34	913,055	-1.72(-14.26%)
Oct 29, 2024	12.58	12.58	11.86	12.06	645,890	-0.35(-2.82%)
Oct 28, 2024	12.31	12.85	12.22	12.41	750,645	+0.26(+2.14%)
Oct 25, 2024	11.77	12.19	11.61	12.15	638,781	+0.59(+5.10%)
Oct 24, 2024	11.33	11.78	11.24	11.56	393,266	+0.25(+2.21%)
Oct 23, 2024	11.34	11.67	10.82	11.31	591,204	-0.16(-1.39%)
Oct 22, 2024	11.25	11.68	10.88	11.47	615,969	+0.23(+2.05%)
Oct 21, 2024	11.65	11.77	10.92	11.24	597,595	-0.41(-3.52%)
Oct 18, 2024	11.43	12.30	11.43	11.65	811,426	+0.23(+2.01%)
Oct 17, 2024	11.53	11.94	11.11	11.42	471,653	-0.09(-0.78%)
Oct 16, 2024	11.12	11.73	11.05	11.51	597,941	+0.54(+4.92%)
Oct 15, 2024	10.37	11.83	10.37	10.97	838,665	+0.56(+5.38%)
Oct 14, 2024	10.88	11.09	10.35	10.41	530,100	-0.37(-3.43%)
Oct 11, 2024	10.67	10.92	10.44	10.78	433,040	+0.03(+0.28%)
Oct 10, 2024	10.80	10.88	10.31	10.75	745,417	-0.15(-1.38%)
Oct 09, 2024	12.48	13.07	10.66	10.90	1,740,053	-0.50(-4.39%)
Oct 08, 2024	10.50	12.00	10.31	11.40	1,039,900	+0.97(+9.30%)
Oct 07, 2024	10.55	10.72	10.04	10.43	544,227	-0.05(-0.48%)
Oct 04, 2024	10.20	10.64	10.06	10.48	533,931	+0.39(+3.87%)
Oct 03, 2024	10.00	10.34	9.900	10.09	434,052	-0.04(-0.39%)
Oct 02, 2024	10.00	10.32	9.600	10.13	626,852	+0.63(+6.63%)
Oct 01, 2024	9.950	10.09	9.090	9.500	902,718	-0.60(-5.94%)
Sep 30, 2024	9.880	10.45	9.655	10.10	1,117,878	+0.20(+2.02%)
Sep 27, 2024	11.48	12.01	9.700	9.900	4,092,768	+0.33(+3.45%)
Sep 26, 2024	8.980	10.20	8.700	9.570	4,286,162	+0.80(+9.12%)
Sep 25, 2024	7.980	8.880	7.845	8.770	360,711	+0.77(+9.62%)
Sep 24, 2024	8.250	8.270	7.937	8.000	592,586	-0.25(-3.03%)
Sep 23, 2024	8.760	8.760	8.100	8.250	336,219	-0.39(-4.51%)
Sep 20, 2024	8.690	8.764	8.370	8.640	419,396	-0.07(-0.80%)
Sep 19, 2024	8.960	9.465	8.700	8.710	518,195	+0.02(+0.23%)
Sep 18, 2024	8.170	8.824	8.090	8.690	468,251	+0.43(+5.21%)
Sep 17, 2024	8.030	8.430	7.960	8.260	506,549	+0.28(+3.51%)
Sep 16, 2024	7.700	8.090	7.610	7.980	274,551	+0.13(+1.66%)
Sep 13, 2024	7.570	8.200	7.570	7.850	403,839	+0.35(+4.67%)
Sep 12, 2024	7.520	7.710	7.330	7.500	208,710	-0.06(-0.79%)
Sep 11, 2024	7.540	7.730	7.320	7.560	377,324	-0.02(-0.26%)
Sep 10, 2024	6.930	7.610	6.830	7.580	349,078	+0.70(+10.17%)
Sep 09, 2024	7.120	7.190	6.710	6.880	444,579	-0.20(-2.82%)
Sep 06, 2024	7.640	7.720	6.960	7.080	367,107	-0.53(-6.96%)
Sep 05, 2024	7.650	7.740	7.420	7.610	213,883	-0.04(-0.52%)
Sep 04, 2024	7.250	7.950	7.063	7.650	553,444	+0.36(+4.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Biomea Fusion Inc (NQ: BMEA )

Historical Prices