Biomea Fusion Inc. (BMEA)
NASDAQ: BMEA
· Real-Time Price · USD
2.03
-0.07 (-3.33%)
At close: May 01, 2025, 3:59 PM
2.03
-0.17%
After-hours: May 01, 2025, 07:18 PM EDT
Biomea Fusion Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 2.10 | n/a | 2.19 | n/a | 2.00 | n/a | 2.03 | n/a | n/a | 535,989 |
| Apr 30, 2025 | 2.18 | 2.18 | 2.19 | 2.19 | 2.07 | 2.07 | 2.10 | 2.10 | 3.45% | 638,700 |
| Apr 29, 2025 | 2.23 | 2.23 | 2.27 | 2.27 | 2.16 | 2.16 | 2.20 | 2.20 | 4.76% | 376,100 |
| Apr 28, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.13 | 2.13 | 2.24 | 2.24 | 1.82% | 431,922 |
| Apr 25, 2025 | 2.32 | 2.32 | 2.41 | 2.41 | 2.15 | 2.15 | 2.19 | 2.19 | -2.23% | 747,100 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.