Dark

BMEA
Biomea Fusion, Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:50 PM EDT

1.17USD-3.689%(-0.05)469,991

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 8:31:30 AM EDT

1.24USD+1.639%(+0.02)280

After-hours

Jul 31, 2026 4:00:30 PM EDT

1.17USD-0.426%(0.00)19,413

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	1.2200	1.240000	1.1700	1.1700	-4.098%	473,858	0.000%
2026-07-30	1.2100	1.245000	1.2100	1.2200	0.000%	323,159	-4.098%
2026-07-29	1.2500	1.270000	1.2200	1.2200	-2.400%	360,701	-4.098%
2026-07-28	1.2500	1.280000	1.2100	1.2500	-0.794%	695,234	-6.400%
2026-07-27	1.2600	1.320000	1.2600	1.2600	+0.800%	536,261	-7.143%
2026-07-24	1.2600	1.295000	1.2300	1.2500	-0.794%	398,411	-6.400%
2026-07-23	1.2500	1.280000	1.2400	1.2600	-2.326%	364,517	-7.143%
2026-07-22	1.3200	1.330000	1.2500	1.2900	-3.008%	332,030	-9.302%
2026-07-21	1.3300	1.340000	1.2900	1.3300	+1.527%	306,329	-12.030%
2026-07-20	1.2800	1.335000	1.2705	1.3100	+2.344%	422,092	-10.687%
2026-07-17	1.2400	1.319900	1.2300	1.2800	+1.587%	523,945	-8.594%
2026-07-16	1.2700	1.270000	1.2300	1.2600	-2.326%	552,942	-7.143%
2026-07-15	1.2800	1.295000	1.2400	1.2900	0.000%	577,351	-9.302%
2026-07-14	1.3200	1.350000	1.2800	1.2900	-3.008%	717,371	-9.302%
2026-07-13	1.3100	1.340000	1.2400	1.3300	+0.758%	1,048,015	-12.030%
2026-07-10	1.3000	1.330000	1.2000	1.3200	+0.763%	1,410,293	-11.364%
2026-07-09	1.3100	1.345000	1.2800	1.3100	+0.769%	757,101	-10.687%
2026-07-08	1.4000	1.420000	1.2800	1.3000	-7.143%	1,734,050	-10.000%
2026-07-07	1.3700	1.425000	1.3600	1.4000	+1.449%	555,272	-16.429%
2026-07-06	1.4400	1.460000	1.3600	1.3800	-2.128%	845,078	-15.217%
2026-07-02	1.3800	1.510000	1.3500	1.4100	+3.676%	1,669,397	-17.021%
2026-07-01	1.4800	1.490000	1.3200	1.3600	-7.483%	1,381,675	-13.971%
2026-06-30	1.4000	1.495000	1.4000	1.4700	+5.755%	1,503,037	-20.408%
2026-06-29	1.3200	1.410000	1.3100	1.3900	+5.303%	1,192,651	-15.827%
2026-06-26	1.2300	1.330000	1.2200	1.3200	+7.317%	1,349,552	-11.364%
2026-06-25	1.2700	1.275000	1.2200	1.2300	-1.600%	1,109,226	-4.878%
2026-06-24	1.2400	1.280000	1.2300	1.2500	+1.626%	607,452	-6.400%
2026-06-23	1.2300	1.285000	1.2208	1.2300	0.000%	460,223	-4.878%
2026-06-22	1.1800	1.280000	1.1800	1.2300	+4.237%	1,067,715	-4.878%
2026-06-18	1.2200	1.263500	1.1600	1.1800	-1.667%	744,070	-0.847%
2026-06-17	1.1700	1.240000	1.1600	1.2000	+3.448%	707,917	-2.500%
2026-06-16	1.2100	1.210000	1.1500	1.1600	-3.333%	805,368	+0.862%
2026-06-15	1.2000	1.250000	1.1800	1.2000	+2.564%	811,581	-2.500%
2026-06-12	1.1700	1.240000	1.1700	1.1700	-1.681%	609,703	0.000%
2026-06-11	1.1600	1.210000	1.1400	1.1900	+3.478%	775,277	-1.681%
2026-06-10	1.1200	1.189000	1.1100	1.1500	+1.322%	732,451	+1.739%
2026-06-09	1.1800	1.220000	1.1000	1.1350	-1.304%	1,017,989	+3.084%
2026-06-08	1.2200	1.230000	1.1000	1.1500	-9.449%	2,283,639	+1.739%
2026-06-05	1.3900	1.390000	1.2650	1.2700	-7.299%	1,358,026	-7.874%
2026-06-04	1.3400	1.480000	1.3350	1.3700	+5.385%	1,482,685	-14.599%
2026-06-03	1.3800	1.395000	1.2900	1.3000	-5.109%	1,299,642	-10.000%
2026-06-02	1.4000	1.435000	1.3540	1.3700	-1.439%	883,677	-14.599%
2026-06-01	1.3708	1.430000	1.3300	1.3900	+0.725%	1,083,252	-15.827%
2026-05-29	1.4100	1.420000	1.3500	1.3800	0.000%	516,677	-15.217%
2026-05-28	1.4300	1.430000	1.3500	1.3800	+1.471%	696,835	-15.217%
2026-05-27	1.4000	1.460000	1.3500	1.3600	-3.546%	759,748	-13.971%
2026-05-26	1.4400	1.445000	1.3200	1.4100	-0.704%	1,404,379	-17.021%
2026-05-22	1.3700	1.464000	1.3700	1.4200	+3.650%	911,027	-17.606%
2026-05-21	1.3300	1.405000	1.3000	1.3700	+3.008%	777,670	-14.599%
2026-05-20	1.2300	1.350000	1.2200	1.3300	+9.016%	1,139,279	-12.030%
2026-05-19	1.2500	1.285000	1.2100	1.2200	-2.400%	1,094,067	-4.098%
2026-05-18	1.3500	1.390000	1.2300	1.2500	-7.407%	1,800,547	-6.400%
2026-05-15	1.4200	1.449200	1.3200	1.3500	-5.594%	1,913,877	-13.333%
2026-05-14	1.4800	1.500000	1.4250	1.4300	-3.378%	1,243,460	-18.182%
2026-05-13	1.5800	1.598900	1.4800	1.4800	-6.329%	917,370	-20.946%
2026-05-12	1.5800	1.595000	1.5208	1.5800	+0.637%	585,153	-25.949%
2026-05-11	1.5500	1.695000	1.5000	1.5700	+1.948%	1,559,679	-25.478%
2026-05-08	1.6200	1.700000	1.5300	1.5400	-5.521%	1,089,301	-24.026%
2026-05-07	1.6000	1.650000	1.5500	1.6300	+1.875%	989,524	-28.221%
2026-05-06	1.6400	1.730000	1.5900	1.6000	+5.263%	1,845,782	-26.875%
2026-05-05	1.5200	1.560000	1.4600	1.5200	+2.703%	1,144,137	-23.026%
2026-05-04	1.3700	1.530000	1.2800	1.4800	+8.029%	2,555,743	-20.946%
2026-05-01	1.3700	1.390000	1.3201	1.3700	+0.735%	1,311,727	-14.599%
2026-04-30	1.4700	1.500000	1.3500	1.3600	-6.207%	2,015,196	-13.971%
2026-04-29	1.5000	1.540000	1.4300	1.4500	-5.229%	1,530,297	-19.310%
2026-04-28	1.7200	1.745000	1.5300	1.5300	-11.561%	2,243,112	-23.529%
2026-04-27	1.9000	1.925000	1.7200	1.7300	-8.466%	2,461,226	-32.370%
2026-04-24	1.8900	1.990000	1.8500	1.8900	+1.070%	1,249,480	-38.095%
2026-04-23	1.8700	1.925000	1.8250	1.8700	+1.081%	1,167,701	-37.433%
2026-04-22	1.9400	1.970000	1.7850	1.8500	-3.141%	1,624,125	-36.757%
2026-04-21	2.0600	2.060000	1.9000	1.9100	-6.829%	1,515,839	-38.743%
2026-04-20	2.2100	2.237000	2.0311	2.0500	-7.240%	1,718,682	-42.927%
2026-04-17	1.9800	2.220000	1.9501	2.2100	+14.508%	3,436,966	-47.059%
2026-04-16	1.9700	2.000000	1.8900	1.9300	-2.030%	1,082,936	-39.378%
2026-04-15	1.9700	1.990000	1.8600	1.9700	+1.026%	1,213,557	-40.609%
2026-04-14	1.9000	1.965000	1.8500	1.9500	+3.723%	1,546,753	-40.000%
2026-04-13	1.8600	1.950000	1.8400	1.8800	+0.535%	1,349,591	-37.766%
2026-04-10	1.8500	1.880000	1.7418	1.8700	+1.081%	1,129,720	-37.433%
2026-04-09	1.7300	1.910000	1.6800	1.8500	+5.114%	2,241,978	-36.757%
2026-04-08	1.9000	1.995000	1.7250	1.7600	-7.368%	4,263,926	-33.523%
2026-04-07	1.5300	1.910000	1.4300	1.9000	+25.828%	5,663,327	-38.421%
2026-04-06	1.5300	1.550000	1.4900	1.5100	-1.948%	1,352,972	-22.517%
2026-04-02	1.4700	1.540000	1.3900	1.5400	+3.356%	1,183,563	-24.026%
2026-04-01	1.5300	1.550000	1.4600	1.4900	-2.614%	1,313,351	-21.477%
2026-03-31	1.3300	1.590000	1.3200	1.5300	+15.909%	3,899,393	-23.529%
2026-03-30	1.3600	1.360000	1.2750	1.3200	0.000%	864,741	-11.364%
2026-03-27	1.3600	1.417700	1.2650	1.3200	-3.650%	1,851,823	-11.364%
2026-03-26	1.2500	1.430000	1.2104	1.3700	+12.295%	2,904,810	-14.599%
2026-03-25	1.1400	1.265000	1.1400	1.2200	+7.965%	1,935,029	-4.098%
2026-03-24	1.1200	1.140000	1.0700	1.1300	+0.893%	1,027,378	+3.540%
2026-03-23	1.1900	1.190000	1.0850	1.1200	-1.754%	1,058,105	+4.464%
2026-03-20	1.1500	1.155400	1.1000	1.1400	+4.587%	984,898	+2.632%
2026-03-19	1.1500	1.155000	1.0900	1.0900	-6.838%	1,540,355	+7.339%
2026-03-18	1.2100	1.218000	1.1250	1.1700	-4.098%	1,318,790	0.000%
2026-03-17	1.2700	1.290000	1.1900	1.2200	-2.400%	1,358,937	-4.098%
2026-03-16	1.4000	1.415000	1.2400	1.2500	-8.088%	1,675,009	-6.400%
2026-03-13	1.4100	1.445000	1.3350	1.3600	-3.546%	610,676	-13.971%
2026-03-12	1.4600	1.470000	1.4000	1.4100	-6.000%	751,560	-17.021%
2026-03-11	1.4900	1.500000	1.4250	1.5000	+2.041%	558,392	-22.000%
2026-03-10	1.4200	1.590000	1.4200	1.4700	+3.521%	1,722,211	-20.408%
2026-03-09	1.3500	1.500000	1.3250	1.4200	+2.158%	1,413,322	-17.606%
2026-03-06	1.3400	1.390000	1.3300	1.3900	+1.460%	527,874	-15.827%
2026-03-05	1.3800	1.410000	1.3300	1.3700	-1.439%	578,506	-14.599%
2026-03-04	1.3900	1.410000	1.3200	1.3900	+4.511%	759,603	-15.827%
2026-03-03	1.3200	1.370000	1.2450	1.3300	-2.920%	1,150,103	-12.030%
2026-03-02	1.3800	1.420000	1.3100	1.3700	0.000%	877,503	-14.599%
2026-02-27	1.4200	1.460000	1.3300	1.3700	-5.517%	1,163,326	-14.599%
2026-02-26	1.4000	1.450000	1.4000	1.4500	+2.837%	873,119	-19.310%
2026-02-25	1.3800	1.435000	1.3400	1.4100	+7.634%	1,308,742	-17.021%
2026-02-24	1.3100	1.370000	1.2800	1.3100	+2.344%	1,197,365	-10.687%
2026-02-23	1.3400	1.340000	1.2500	1.2800	-3.030%	495,091	-8.594%
2026-02-20	1.3000	1.370000	1.2850	1.3200	0.000%	758,838	-11.364%
2026-02-19	1.3000	1.329900	1.2600	1.3200	+3.125%	660,188	-11.364%
2026-02-18	1.3200	1.349900	1.2650	1.2800	-3.759%	708,273	-8.594%
2026-02-17	1.2700	1.355000	1.2450	1.3300	+6.400%	774,838	-12.030%
2026-02-13	1.2500	1.290000	1.2400	1.2500	0.000%	326,956	-6.400%
2026-02-12	1.3400	1.340000	1.1950	1.2500	-4.580%	817,539	-6.400%
2026-02-11	1.3600	1.370000	1.2600	1.3100	-2.963%	656,898	-10.687%
2026-02-10	1.2900	1.400000	1.2900	1.3500	+3.846%	1,092,289	-13.333%
2026-02-09	1.2200	1.360000	1.2100	1.3000	+6.557%	1,045,494	-10.000%
2026-02-06	1.1700	1.220000	1.1100	1.2200	+7.018%	1,187,798	-4.098%
2026-02-05	1.1000	1.215000	1.0900	1.1400	+4.587%	2,765,047	+2.632%
2026-02-04	1.1200	1.125000	1.0300	1.0900	-1.802%	1,009,465	+7.339%
2026-02-03	1.1200	1.170000	1.0600	1.1100	+0.909%	845,457	+5.405%
2026-02-02	1.1200	1.170000	1.0400	1.1000	-1.786%	1,394,178	+6.364%
2026-01-30	1.1700	1.210000	1.1100	1.1200	-5.085%	1,230,627	+4.464%
2026-01-29	1.2700	1.270000	1.1600	1.1800	-6.349%	1,637,000	-0.847%
2026-01-28	1.3100	1.320000	1.2350	1.2600	-3.077%	697,427	-7.143%
2026-01-27	1.3000	1.315000	1.2400	1.3000	+2.362%	878,777	-10.000%
2026-01-26	1.3300	1.340000	1.2600	1.2700	-5.224%	1,118,485	-7.874%
2026-01-23	1.4300	1.430000	1.3300	1.3400	-6.294%	1,141,062	-12.687%
2026-01-22	1.4100	1.479400	1.3800	1.4300	+1.418%	738,440	-18.182%
2026-01-21	1.4000	1.430000	1.3500	1.4100	+2.174%	909,279	-17.021%
2026-01-20	1.3400	1.430000	1.3101	1.3800	-2.128%	1,143,731	-15.217%
2026-01-16	1.4100	1.440200	1.3100	1.4100	+1.075%	1,584,553	-17.021%
2026-01-15	1.6600	1.660000	1.3800	1.3950	-13.889%	2,484,397	-16.129%
2026-01-14	1.5200	1.655000	1.5010	1.6200	+6.579%	2,376,364	-27.778%
2026-01-13	1.5200	1.530000	1.4300	1.5200	+4.110%	1,951,080	-23.026%
2026-01-12	1.4600	1.550000	1.4300	1.4600	+2.817%	2,826,380	-19.863%
2026-01-09	1.3600	1.440000	1.3350	1.4200	+5.970%	1,452,760	-17.606%
2026-01-08	1.3400	1.360000	1.2700	1.3400	+0.752%	787,623	-12.687%
2026-01-07	1.2400	1.365000	1.2400	1.3300	+5.556%	898,445	-12.030%
2026-01-06	1.2800	1.280000	1.2250	1.2600	-1.563%	598,137	-7.143%
2026-01-05	1.3500	1.360000	1.2700	1.2800	-4.478%	883,089	-8.594%
2026-01-02	1.2600	1.350000	1.2400	1.3400	+8.065%	674,466	-12.687%
2025-12-31	1.2000	1.255000	1.1950	1.2400	+1.639%	868,550	-5.645%
2025-12-30	1.2400	1.240000	1.2000	1.2200	+0.826%	702,730	-4.098%
2025-12-29	1.3100	1.325000	1.2100	1.2100	-8.333%	915,392	-3.306%
2025-12-26	1.2700	1.335000	1.2400	1.3200	+2.326%	531,136	-11.364%
2025-12-24	1.2700	1.300000	1.2500	1.2900	+1.575%	492,124	-9.302%
2025-12-23	1.3300	1.345000	1.2500	1.2700	-4.511%	894,169	-7.874%
2025-12-22	1.4000	1.409100	1.3250	1.3300	-5.000%	1,078,574	-12.030%
2025-12-19	1.3800	1.400000	1.3000	1.4000	+3.704%	1,492,333	-16.429%
2025-12-18	1.3500	1.380000	1.3050	1.3500	0.000%	769,179	-13.333%
2025-12-17	1.3800	1.420000	1.3100	1.3500	-1.460%	972,877	-13.333%
2025-12-16	1.3700	1.380000	1.2800	1.3700	+2.239%	1,085,750	-14.599%
2025-12-15	1.4700	1.470000	1.2800	1.3400	-4.965%	1,690,789	-12.687%
2025-12-12	1.5300	1.540000	1.4100	1.4100	-7.237%	1,203,042	-17.021%
2025-12-11	1.5300	1.540000	1.4000	1.5200	-1.299%	2,163,668	-23.026%
2025-12-10	1.3800	1.560000	1.3500	1.5400	+14.925%	3,216,046	-24.026%
2025-12-09	1.3500	1.420000	1.3100	1.3400	-0.741%	1,436,705	-12.687%
2025-12-08	1.2500	1.380000	1.1900	1.3500	+10.656%	1,951,197	-13.333%
2025-12-05	1.3700	1.460000	1.1850	1.2200	+2.521%	4,952,191	-4.098%
2025-12-04	1.0400	1.200000	1.0202	1.1900	+13.333%	1,719,559	-1.681%
2025-12-03	1.0000	1.070000	0.9603	1.0500	+9.683%	1,602,000	+11.429%
2025-12-02	1.0400	1.040000	0.9500	0.9573	-5.218%	1,667,059	+22.219%
2025-12-01	1.0700	1.070000	1.0100	1.0100	-7.339%	866,750	+15.842%
2025-11-28	1.0500	1.120000	1.0500	1.0900	+1.869%	690,764	+7.339%
2025-11-26	1.0500	1.099900	1.0200	1.0700	+3.883%	1,019,012	+9.346%
2025-11-25	1.0200	1.040000	0.9821	1.0300	+1.980%	1,052,650	+13.592%
2025-11-24	0.9700	1.020000	0.9301	1.0100	+2.851%	1,100,427	+15.842%
2025-11-21	0.9800	1.000000	0.8719	0.9820	-1.800%	2,546,390	+19.145%
2025-11-20	1.1100	1.140000	1.0000	1.0000	-9.091%	1,571,132	+17.000%
2025-11-19	1.1600	1.175000	1.0600	1.1000	-6.780%	1,417,768	+6.364%
2025-11-18	1.1500	1.180000	1.1200	1.1800	+1.724%	1,016,728	-0.847%
2025-11-17	1.2500	1.250000	1.1500	1.1600	-9.375%	1,979,751	+0.862%
2025-11-14	1.2700	1.315000	1.2600	1.2800	-0.775%	698,707	-8.594%
2025-11-13	1.3600	1.365000	1.2800	1.2900	-5.839%	1,575,659	-9.302%
2025-11-12	1.4200	1.420000	1.3400	1.3700	-2.143%	496,459	-14.599%
2025-11-11	1.3700	1.405000	1.3335	1.4000	+2.190%	1,025,373	-16.429%
2025-11-10	1.4000	1.400000	1.3300	1.3700	0.000%	903,832	-14.599%
2025-11-07	1.2700	1.380000	1.2400	1.3700	+5.385%	1,171,286	-14.599%
2025-11-06	1.3300	1.340000	1.2800	1.3000	-2.985%	553,908	-10.000%
2025-11-05	1.2500	1.355000	1.2205	1.3400	+6.349%	909,499	-12.687%
2025-11-04	1.2900	1.320000	1.2400	1.2600	-4.545%	1,219,201	-7.143%
2025-11-03	1.3800	1.395000	1.2700	1.3200	-2.941%	1,324,799	-11.364%
2025-10-31	1.3600	1.380000	1.3100	1.3600	+2.256%	817,039	-13.971%
2025-10-30	1.3600	1.380000	1.3100	1.3300	-2.920%	1,208,382	-12.030%
2025-10-29	1.4100	1.420000	1.3400	1.3700	-0.725%	1,229,508	-14.599%
2025-10-28	1.4200	1.450000	1.3700	1.3800	-2.817%	1,510,197	-15.217%
2025-10-27	1.4800	1.500000	1.3900	1.4200	-2.740%	3,081,729	-17.606%
2025-10-24	1.3900	1.460000	1.3805	1.4600	+5.797%	1,667,529	-19.863%
2025-10-23	1.5100	1.510000	1.3401	1.3800	-4.167%	4,440,747	-15.217%
2025-10-22	1.5800	1.580000	1.4119	1.4400	-9.434%	2,955,896	-18.750%
2025-10-21	1.6090	1.620000	1.5600	1.5900	-0.625%	892,998	-26.415%
2025-10-20	1.5300	1.620000	1.5300	1.6000	+5.960%	1,223,982	-26.875%
2025-10-17	1.6000	1.610000	1.4450	1.5100	-5.031%	2,883,916	-22.517%
2025-10-16	1.6500	1.690000	1.5900	1.5900	-3.636%	1,341,154	-26.415%
2025-10-15	1.7000	1.710000	1.6300	1.6500	-1.198%	1,325,510	-29.091%
2025-10-14	1.6300	1.680000	1.5706	1.6700	+1.212%	1,642,385	-29.940%
2025-10-13	1.6900	1.714300	1.6000	1.6500	-1.786%	1,952,677	-29.091%
2025-10-10	1.7800	1.780000	1.6500	1.6800	-6.145%	3,258,129	-30.357%
2025-10-09	1.7000	1.790000	1.6600	1.7900	+6.548%	3,356,692	-34.637%
2025-10-08	1.8700	1.890000	1.6700	1.6800	-8.943%	6,974,648	-30.357%
2025-10-07	1.9800	2.010000	1.6600	1.8450	-30.899%	21,514,954	-36.585%
2025-10-06	2.1700	2.990000	2.1500	2.6700	+24.186%	14,446,822	-56.180%
2025-10-03	2.1500	2.230000	2.1300	2.1500	+0.939%	404,163	-45.581%
2025-10-02	2.1100	2.140000	2.0300	2.1300	+1.914%	417,052	-45.070%
2025-10-01	2.0000	2.179200	2.0000	2.0900	+3.465%	620,790	-44.019%
2025-09-30	2.0600	2.070000	1.9800	2.0200	-1.942%	443,356	-42.079%
2025-09-29	2.1000	2.140100	2.0300	2.0600	-1.905%	423,362	-43.204%
2025-09-26	2.0300	2.120000	2.0100	2.1000	+2.439%	670,137	-44.286%
2025-09-25	2.0100	2.050000	1.9650	2.0500	-0.485%	722,807	-42.927%
2025-09-24	2.0300	2.095000	2.0100	2.0600	+3.518%	607,400	-43.204%
2025-09-23	2.0400	2.100000	1.9600	1.9900	-1.970%	895,614	-41.206%
2025-09-22	1.9700	2.045000	1.9000	2.0300	+4.103%	673,269	-42.365%
2025-09-19	2.1000	2.100000	1.9500	1.9500	-6.250%	1,436,065	-40.000%
2025-09-18	2.0200	2.090000	1.9801	2.0800	+6.122%	681,586	-43.750%
2025-09-17	2.0600	2.080000	1.9500	1.9600	-2.970%	667,684	-40.306%
2025-09-16	1.9800	2.106500	1.9400	2.0200	+3.061%	1,396,535	-42.079%
2025-09-15	1.9300	1.970000	1.8600	1.9600	+1.554%	489,589	-40.306%
2025-09-12	1.9900	1.990000	1.9145	1.9300	-2.525%	527,601	-39.378%
2025-09-11	1.8600	1.990000	1.8551	1.9800	+7.609%	762,075	-40.909%
2025-09-10	1.8500	1.860000	1.8100	1.8400	-1.075%	271,714	-36.413%
2025-09-09	1.8100	1.860000	1.7700	1.8600	+2.762%	417,736	-37.097%
2025-09-08	1.9200	1.920000	1.8000	1.8100	-5.729%	637,047	-35.359%
2025-09-05	1.8300	1.940000	1.8300	1.9200	+4.918%	492,643	-39.063%
2025-09-04	1.9500	1.950000	1.7900	1.8300	-4.687%	664,588	-36.066%
2025-09-03	2.0300	2.080000	1.9200	1.9200	-5.419%	485,518	-39.063%
2025-09-02	1.9700	2.055000	1.9300	2.0300	+4.103%	871,668	-42.365%
2025-08-29	1.9300	1.995000	1.8650	1.9500	+1.563%	590,712	-40.000%
2025-08-28	1.9550	2.050000	1.8850	1.9200	+3.226%	1,584,955	-39.063%
2025-08-27	1.8300	1.880000	1.8200	1.8600	+1.639%	343,715	-37.097%
2025-08-26	1.8200	1.849900	1.7800	1.8300	+1.105%	291,386	-36.066%
2025-08-25	1.8600	1.950000	1.8000	1.8100	-1.093%	794,948	-35.359%
2025-08-22	1.8000	1.850000	1.7737	1.8300	+1.950%	344,459	-36.066%
2025-08-21	1.7400	1.800000	1.7200	1.7950	+0.843%	222,475	-34.819%
2025-08-20	1.7000	1.860000	1.7000	1.7800	+3.488%	731,436	-34.270%
2025-08-19	1.7700	1.770000	1.6900	1.7200	-1.149%	337,218	-31.977%
2025-08-18	1.6900	1.765000	1.6900	1.7400	+0.578%	461,255	-32.759%
2025-08-15	1.6900	1.730000	1.6600	1.7300	+2.367%	356,703	-32.370%
2025-08-14	1.7200	1.727500	1.6500	1.6900	-1.744%	219,453	-30.769%
2025-08-13	1.6400	1.740000	1.6400	1.7200	+4.242%	744,642	-31.977%
2025-08-12	1.5400	1.650000	1.5150	1.6500	+7.843%	454,734	-29.091%
2025-08-11	1.5500	1.560000	1.5100	1.5300	-0.649%	641,433	-23.529%
2025-08-08	1.6200	1.630000	1.5300	1.5400	-5.521%	1,088,532	-24.026%
2025-08-07	1.6400	1.700000	1.5800	1.6300	+2.516%	1,379,736	-28.221%
2025-08-06	1.6100	1.620000	1.5000	1.5900	+0.633%	1,070,030	-26.415%
2025-08-05	1.6300	1.650000	1.5600	1.5800	-1.863%	732,703	-25.949%
2025-08-04	1.5800	1.637800	1.5606	1.6100	+2.548%	596,938	-27.329%
2025-08-01	1.6400	1.650000	1.5300	1.5700	-5.422%	1,060,428	-25.478%
2025-07-31	1.6800	1.750000	1.6400	1.6600	0.000%	989,369	-29.518%
2025-07-30	1.6900	1.740000	1.6400	1.6600	+0.606%	539,468	-29.518%
2025-07-29	1.8000	1.810000	1.6500	1.6500	-8.333%	890,074	-29.091%
2025-07-28	1.8200	1.850000	1.7706	1.8000	-1.639%	800,746	-35.000%
2025-07-25	1.8300	1.840000	1.7200	1.8300	+1.105%	1,035,056	-36.066%
2025-07-24	1.8600	1.900000	1.7850	1.8100	-2.162%	658,773	-35.359%
2025-07-23	1.8500	1.890000	1.7906	1.8500	+1.648%	1,033,745	-36.757%
2025-07-22	1.8400	1.840000	1.7900	1.8200	-0.546%	559,477	-35.714%
2025-07-21	1.8900	1.890000	1.8000	1.8300	-1.081%	606,049	-36.066%
2025-07-18	1.8800	1.909800	1.8350	1.8500	-1.596%	401,682	-36.757%
2025-07-17	1.9000	1.965000	1.8700	1.8800	-1.571%	631,569	-37.766%
2025-07-16	1.8500	1.930000	1.8200	1.9100	+7.303%	703,531	-38.743%
2025-07-15	1.9500	1.950000	1.7700	1.7800	-8.247%	1,035,773	-34.270%
2025-07-14	1.9700	2.000000	1.8700	1.9400	-3.000%	747,923	-39.691%
2025-07-11	1.9100	2.010000	1.8700	2.0000	+3.627%	729,698	-41.500%
2025-07-10	1.9500	2.000000	1.8900	1.9300	-1.026%	1,020,045	-39.378%
2025-07-09	1.9300	2.029900	1.9000	1.9500	+4.839%	2,429,795	-40.000%
2025-07-08	1.6950	1.865000	1.6700	1.8600	+10.059%	1,728,659	-37.097%
2025-07-07	1.6700	1.730000	1.5950	1.6900	+1.807%	1,547,647	-30.769%
2025-07-03	1.6700	1.700000	1.5800	1.6600	+0.606%	1,289,449	-29.518%
2025-07-02	1.7100	1.710000	1.6250	1.6500	-4.070%	1,601,346	-29.091%
2025-07-01	1.8000	1.800000	1.6300	1.7200	-4.444%	2,197,124	-31.977%
2025-06-30	1.8300	1.920000	1.7400	1.8000	-0.552%	1,267,477	-35.000%
2025-06-27	1.9800	1.990000	1.8100	1.8100	-9.045%	4,507,676	-35.359%
2025-06-26	1.9000	1.990000	1.8150	1.9900	+2.577%	1,555,291	-41.206%
2025-06-25	1.8900	1.950000	1.8050	1.9400	+3.191%	1,666,776	-39.691%
2025-06-24	1.7700	1.890000	1.7200	1.8800	+11.243%	1,681,464	-37.766%
2025-06-23	1.8200	1.820000	1.6300	1.6900	-6.630%	1,918,920	-30.769%
2025-06-20	1.9500	1.950000	1.7900	1.8100	-5.236%	2,504,085	-35.359%
2025-06-18	2.0600	2.230000	1.8400	1.9100	-34.138%	11,663,872	-38.743%
2025-06-17	2.6300	3.080000	2.6000	2.9000	+10.266%	2,356,837	-59.655%
2025-06-16	2.3600	2.739100	2.2400	2.6300	+11.441%	1,582,846	-55.513%
2025-06-13	2.5700	2.579300	2.3600	2.3600	-9.579%	921,461	-50.424%
2025-06-12	2.5000	2.649900	2.4350	2.6100	+4.400%	976,668	-55.172%
2025-06-11	2.5400	2.630000	2.3400	2.5000	-1.186%	1,223,823	-53.200%
2025-06-10	2.7000	2.713800	2.4501	2.5300	-3.802%	952,088	-53.755%
2025-06-09	2.5800	2.650000	2.3750	2.6300	+5.622%	1,553,823	-55.513%
2025-06-06	2.5500	2.579500	2.4100	2.4900	+1.633%	1,264,719	-53.012%
2025-06-05	2.8900	3.000000	2.4000	2.4500	-14.336%	4,103,041	-52.245%
2025-06-04	2.5100	3.040000	2.3000	2.8600	+14.859%	7,598,379	-59.091%
2025-06-03	1.5800	2.690000	1.5200	2.4900	+60.645%	63,292,497	-53.012%
2025-06-02	1.4600	1.560000	1.3850	1.5500	+7.639%	592,370	-24.516%
2025-05-30	1.4500	1.520000	1.4100	1.4400	-3.356%	543,190	-18.750%
2025-05-29	1.4300	1.499342	1.3900	1.4900	+7.194%	698,431	-21.477%
2025-05-28	1.4200	1.425000	1.2905	1.3900	-2.113%	768,004	-15.827%
2025-05-27	1.5000	1.520000	1.3700	1.4200	-4.054%	818,948	-17.606%
2025-05-23	1.4300	1.480000	1.3600	1.4800	+2.069%	476,115	-20.946%
2025-05-22	1.4300	1.460000	1.3600	1.4500	0.000%	751,346	-19.310%
2025-05-21	1.5200	1.580000	1.4000	1.4500	-7.643%	735,175	-19.310%
2025-05-20	1.4900	1.580000	1.4800	1.5700	+3.974%	621,389	-25.478%
2025-05-19	1.4900	1.590000	1.4400	1.5100	-0.658%	464,253	-22.517%
2025-05-16	1.4500	1.530000	1.4000	1.5200	+6.294%	576,484	-23.026%
2025-05-15	1.4600	1.531200	1.3800	1.4300	-2.055%	514,396	-18.182%
2025-05-14	1.6400	1.640000	1.4500	1.4600	-10.429%	1,084,198	-19.863%
2025-05-13	1.7600	1.820000	1.6300	1.6300	-7.910%	744,340	-28.221%
2025-05-12	1.7000	1.800000	1.6700	1.7700	+8.589%	504,608	-33.898%
2025-05-09	1.7500	1.840000	1.6200	1.6300	-6.857%	538,530	-28.221%
2025-05-08	1.7260	1.800000	1.6500	1.7500	+2.941%	552,522	-33.143%
2025-05-07	1.7000	1.750000	1.6050	1.7000	+1.796%	1,131,926	-31.176%
2025-05-06	1.9200	1.950000	1.6209	1.6700	-16.500%	1,432,934	-29.940%
2025-05-05	2.1800	2.300000	1.9800	2.0000	-8.257%	425,123	-41.500%
2025-05-02	2.0600	2.250000	2.0600	2.1800	+7.389%	680,573	-46.330%
2025-05-01	2.1000	2.189900	2.0000	2.0300	-3.333%	543,167	-42.365%
2025-04-30	2.1800	2.190000	2.0702	2.1000	-4.545%	638,678	-44.286%
2025-04-29	2.2300	2.270000	2.1600	2.2000	-1.786%	376,092	-46.818%
2025-04-28	2.3000	2.300000	2.1250	2.2400	+2.283%	431,922	-47.768%
2025-04-25	2.3200	2.410000	2.1536	2.1900	-4.783%	747,079	-46.575%
2025-04-24	2.0600	2.340000	1.9999	2.3000	+11.650%	667,369	-49.130%
2025-04-23	2.0200	2.095000	1.9300	2.0600	+5.641%	729,136	-43.204%
2025-04-22	1.8000	1.950000	1.7300	1.9500	+13.372%	1,062,853	-40.000%
2025-04-21	1.6800	1.970000	1.6650	1.7200	+1.775%	968,479	-31.977%
2025-04-17	1.6100	1.779900	1.5950	1.6900	+6.289%	868,399	-30.769%
2025-04-16	1.7100	1.730000	1.5550	1.5900	-8.092%	585,146	-26.415%
2025-04-15	1.6300	1.755000	1.5400	1.7300	+6.790%	831,085	-32.370%
2025-04-14	1.7800	1.830000	1.5950	1.6200	-7.429%	679,140	-27.778%
2025-04-11	1.7400	1.830000	1.6900	1.7500	+1.156%	396,795	-33.143%
2025-04-10	1.8000	1.810000	1.6000	1.7300	-5.205%	723,554	-32.370%
2025-04-09	1.7200	1.850000	1.5300	1.8250	+6.725%	1,061,051	-35.890%
2025-04-08	2.1000	2.100000	1.6900	1.7100	-14.713%	1,058,682	-31.579%
2025-04-07	2.0100	2.210000	1.8900	2.0050	-5.425%	1,011,227	-41.646%
2025-04-04	1.8900	2.130000	1.8600	2.1200	+8.718%	736,801	-44.811%
2025-04-03	2.0000	2.120000	1.9400	1.9500	-9.722%	663,481	-40.000%
2025-04-02	1.9400	2.220000	1.8700	2.1600	+8.543%	915,609	-45.833%
2025-04-01	2.2400	2.290000	1.9400	1.9900	-6.573%	1,217,497	-41.206%
2025-03-31	2.2500	2.250000	2.1012	2.1300	-7.391%	752,415	-45.070%
2025-03-28	2.4600	2.500000	2.2900	2.3000	-7.631%	341,956	-49.130%
2025-03-27	2.5000	2.520000	2.2700	2.4900	-1.190%	814,250	-53.012%
2025-03-26	2.6500	2.651800	2.4000	2.5200	-6.320%	738,014	-53.571%
2025-03-25	2.8200	2.840000	2.6250	2.6900	-3.584%	593,394	-56.506%
2025-03-24	3.0000	3.076000	2.6600	2.7900	-2.787%	1,103,023	-58.065%
2025-03-21	2.7600	2.920000	2.7100	2.8700	+3.610%	982,991	-59.233%
2025-03-20	2.7400	2.840000	2.6231	2.7700	+1.465%	410,193	-57.762%
2025-03-19	2.5500	2.810000	2.5400	2.7300	+7.905%	798,189	-57.143%
2025-03-18	2.5100	2.550000	2.4000	2.5300	+0.397%	446,673	-53.755%
2025-03-17	2.5700	2.570000	2.4400	2.5200	-0.787%	439,840	-53.571%
2025-03-14	2.7300	2.797600	2.4800	2.5400	-4.511%	652,902	-53.937%
2025-03-13	2.4800	2.690000	2.4500	2.6600	+8.130%	908,931	-56.015%
2025-03-12	2.4900	2.540000	2.4000	2.4600	+0.820%	494,320	-52.439%
2025-03-11	2.5300	2.580000	2.3450	2.4400	-2.595%	627,404	-52.049%
2025-03-10	2.6600	2.760000	2.5000	2.5050	-7.565%	466,260	-53.293%
2025-03-07	2.8000	2.860000	2.7100	2.7100	-3.214%	370,489	-56.827%
2025-03-06	2.8400	2.978000	2.7800	2.8000	-3.780%	1,133,407	-58.214%
2025-03-05	2.7500	2.935000	2.7500	2.9100	+5.435%	614,373	-59.794%
2025-03-04	2.5700	2.800000	2.5000	2.7600	+4.545%	779,148	-57.609%
2025-03-03	2.8700	2.959900	2.5800	2.6400	-8.651%	1,029,104	-55.682%
2025-02-28	2.8100	2.925000	2.7310	2.8900	+3.214%	439,482	-59.516%
2025-02-27	2.8800	3.000000	2.7800	2.8000	-1.408%	407,075	-58.214%
2025-02-26	2.8700	2.988400	2.7800	2.8400	0.000%	712,378	-58.803%
2025-02-25	3.3300	3.340000	2.8000	2.8400	-14.970%	1,464,208	-58.803%
2025-02-24	3.5000	3.500000	3.2500	3.3400	-3.468%	364,274	-64.970%
2025-02-21	3.7000	3.730000	3.4600	3.4600	-5.205%	292,748	-66.185%
2025-02-20	3.5900	3.750000	3.5200	3.6500	+2.241%	242,871	-67.945%
2025-02-19	3.5900	3.630000	3.5250	3.5700	-0.557%	248,182	-67.227%
2025-02-18	3.7600	3.960000	3.5650	3.5900	-3.753%	371,313	-67.409%
2025-02-14	3.6400	3.770000	3.6200	3.7300	+3.324%	287,810	-68.633%
2025-02-13	3.5200	3.640000	3.4100	3.6100	+3.736%	331,805	-67.590%
2025-02-12	3.4000	3.510000	3.3300	3.4800	-0.287%	568,836	-66.379%
2025-02-11	3.7200	3.750000	3.2500	3.4900	-7.057%	908,632	-66.476%
2025-02-10	3.7800	3.780000	3.6301	3.7550	+0.267%	599,424	-68.842%

.dark-mode .stWVzJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .stWVzJ{ color: #333333; background-color: white; border: 2px solid #333333; }BMEABiomea Fusion, Inc. Common Stockstock NASDAQ

BMEA
Biomea Fusion, Inc. Common Stock
stock NASDAQ