Dark

BMEA
Biomea Fusion, Inc. Common Stock
stock NASDAQ

At Close

Sep 22, 2026 3:59:58 PM EDT

1.70USD-0.877%(-0.01)2,078,716

1.69Bid 1.70Ask 0.01Spread

Pre-market

Sep 22, 2026 9:15:30 AM EDT

1.74USD+1.754%(+0.03)31,797

After-hours

Sep 22, 2026 4:58:30 PM EDT

1.34USD-20.944%(-0.36)585,065

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	1.6800	1.770000	1.6800	1.7000	-0.585%	2,078,716	0.000%
2026-09-21	1.8400	1.850000	1.6750	1.7100	-6.557%	1,785,869	-0.585%
2026-09-18	1.7900	1.930000	1.7701	1.8300	+2.235%	1,630,910	-7.104%
2026-09-17	1.7800	1.835000	1.7200	1.7900	+2.874%	1,374,296	-5.028%
2026-09-16	1.8000	1.835000	1.7050	1.7400	-3.333%	1,596,477	-2.299%
2026-09-15	1.7900	1.815000	1.6601	1.8000	+1.124%	1,344,127	-5.556%
2026-09-14	1.7150	1.790000	1.6600	1.7800	+2.299%	1,552,493	-4.494%
2026-09-11	1.7500	1.780000	1.7000	1.7400	+2.353%	1,481,264	-2.299%
2026-09-10	1.8300	1.840000	1.6800	1.7000	-7.859%	2,501,258	0.000%
2026-09-09	1.9400	1.959000	1.8150	1.8450	-4.404%	2,505,189	-7.859%
2026-09-08	2.0000	2.070000	1.8900	1.9300	-4.926%	1,853,309	-11.917%
2026-09-04	1.9000	2.050000	1.8850	2.0300	+6.283%	3,291,010	-16.256%
2026-09-03	1.9300	1.980000	1.8400	1.9100	-1.292%	1,759,412	-10.995%
2026-09-02	1.8050	1.940000	1.7100	1.9350	+7.500%	2,136,579	-12.145%
2026-09-01	1.6800	1.870000	1.6709	1.8000	+7.143%	2,266,538	-5.556%
2026-08-31	1.7200	1.800000	1.6800	1.6800	-2.890%	1,018,961	+1.190%
2026-08-28	1.6900	1.745000	1.6504	1.7300	+2.976%	1,168,230	-1.734%
2026-08-27	1.7400	1.850000	1.6650	1.6800	-1.754%	1,838,256	+1.190%
2026-08-26	1.7550	1.830000	1.6500	1.7100	-1.156%	3,218,753	-0.585%
2026-08-25	1.6300	1.810000	1.5800	1.7300	+8.805%	4,457,478	-1.734%
2026-08-24	1.5100	1.770000	1.4950	1.5900	+16.058%	11,503,097	+6.918%
2026-08-21	1.3700	1.380000	1.3200	1.3700	+0.735%	575,261	+24.088%
2026-08-20	1.3700	1.380000	1.3200	1.3600	-2.158%	532,473	+25.000%
2026-08-19	1.3800	1.410000	1.3100	1.3900	+2.963%	1,063,885	+22.302%
2026-08-18	1.3500	1.410000	1.3300	1.3500	0.000%	667,832	+25.926%
2026-08-17	1.3200	1.390000	1.3000	1.3500	+2.273%	634,183	+25.926%
2026-08-14	1.2700	1.340000	1.2610	1.3200	+3.125%	436,011	+28.788%
2026-08-13	1.2700	1.315000	1.2700	1.2800	0.000%	387,204	+32.813%
2026-08-12	1.3000	1.320000	1.2600	1.2800	-0.775%	248,642	+32.813%
2026-08-11	1.2800	1.320000	1.2800	1.2900	+1.575%	520,581	+31.783%
2026-08-10	1.2300	1.290000	1.2300	1.2700	+0.794%	421,132	+33.858%
2026-08-07	1.2500	1.279100	1.2200	1.2600	+0.800%	426,824	+34.921%
2026-08-06	1.2500	1.315000	1.2401	1.2500	-0.794%	434,814	+36.000%
2026-08-05	1.2400	1.270000	1.2200	1.2600	+2.439%	397,539	+34.921%
2026-08-04	1.2100	1.260000	1.2100	1.2300	+2.500%	622,601	+38.211%
2026-08-03	1.1700	1.215000	1.1250	1.2000	+2.564%	844,085	+41.667%
2026-07-31	1.2200	1.240000	1.1700	1.1700	-4.098%	473,858	+45.299%
2026-07-30	1.2100	1.245000	1.2100	1.2200	0.000%	323,159	+39.344%
2026-07-29	1.2500	1.270000	1.2200	1.2200	-2.400%	360,701	+39.344%
2026-07-28	1.2500	1.280000	1.2100	1.2500	-0.794%	695,234	+36.000%
2026-07-27	1.2600	1.320000	1.2600	1.2600	+0.800%	536,261	+34.921%
2026-07-24	1.2600	1.295000	1.2300	1.2500	-0.794%	398,411	+36.000%
2026-07-23	1.2500	1.280000	1.2400	1.2600	-2.326%	364,517	+34.921%
2026-07-22	1.3200	1.330000	1.2500	1.2900	-3.008%	332,030	+31.783%
2026-07-21	1.3300	1.340000	1.2900	1.3300	+1.527%	306,329	+27.820%
2026-07-20	1.2800	1.335000	1.2705	1.3100	+2.344%	422,092	+29.771%
2026-07-17	1.2400	1.319900	1.2300	1.2800	+1.587%	523,945	+32.813%
2026-07-16	1.2700	1.270000	1.2300	1.2600	-2.326%	552,942	+34.921%
2026-07-15	1.2800	1.295000	1.2400	1.2900	0.000%	577,351	+31.783%
2026-07-14	1.3200	1.350000	1.2800	1.2900	-3.008%	717,371	+31.783%
2026-07-13	1.3100	1.340000	1.2400	1.3300	+0.758%	1,048,015	+27.820%
2026-07-10	1.3000	1.330000	1.2000	1.3200	+0.763%	1,410,293	+28.788%
2026-07-09	1.3100	1.345000	1.2800	1.3100	+0.769%	757,101	+29.771%
2026-07-08	1.4000	1.420000	1.2800	1.3000	-7.143%	1,734,050	+30.769%
2026-07-07	1.3700	1.425000	1.3600	1.4000	+1.449%	555,272	+21.429%
2026-07-06	1.4400	1.460000	1.3600	1.3800	-2.128%	845,078	+23.188%
2026-07-02	1.3800	1.510000	1.3500	1.4100	+3.676%	1,669,397	+20.567%
2026-07-01	1.4800	1.490000	1.3200	1.3600	-7.483%	1,381,675	+25.000%
2026-06-30	1.4000	1.495000	1.4000	1.4700	+5.755%	1,503,037	+15.646%
2026-06-29	1.3200	1.410000	1.3100	1.3900	+5.303%	1,192,651	+22.302%
2026-06-26	1.2300	1.330000	1.2200	1.3200	+7.317%	1,349,552	+28.788%
2026-06-25	1.2700	1.275000	1.2200	1.2300	-1.600%	1,109,226	+38.211%
2026-06-24	1.2400	1.280000	1.2300	1.2500	+1.626%	607,452	+36.000%
2026-06-23	1.2300	1.285000	1.2208	1.2300	0.000%	460,223	+38.211%
2026-06-22	1.1800	1.280000	1.1800	1.2300	+4.237%	1,067,715	+38.211%
2026-06-18	1.2200	1.263500	1.1600	1.1800	-1.667%	744,070	+44.068%
2026-06-17	1.1700	1.240000	1.1600	1.2000	+3.448%	707,917	+41.667%
2026-06-16	1.2100	1.210000	1.1500	1.1600	-3.333%	805,368	+46.552%
2026-06-15	1.2000	1.250000	1.1800	1.2000	+2.564%	811,581	+41.667%
2026-06-12	1.1700	1.240000	1.1700	1.1700	-1.681%	609,703	+45.299%
2026-06-11	1.1600	1.210000	1.1400	1.1900	+3.478%	775,277	+42.857%
2026-06-10	1.1200	1.189000	1.1100	1.1500	+1.322%	732,451	+47.826%
2026-06-09	1.1800	1.220000	1.1000	1.1350	-1.304%	1,017,989	+49.780%
2026-06-08	1.2200	1.230000	1.1000	1.1500	-9.449%	2,283,639	+47.826%
2026-06-05	1.3900	1.390000	1.2650	1.2700	-7.299%	1,358,026	+33.858%
2026-06-04	1.3400	1.480000	1.3350	1.3700	+5.385%	1,482,685	+24.088%
2026-06-03	1.3800	1.395000	1.2900	1.3000	-5.109%	1,299,642	+30.769%
2026-06-02	1.4000	1.435000	1.3540	1.3700	-1.439%	883,677	+24.088%
2026-06-01	1.3708	1.430000	1.3300	1.3900	+0.725%	1,083,252	+22.302%
2026-05-29	1.4100	1.420000	1.3500	1.3800	0.000%	516,677	+23.188%
2026-05-28	1.4300	1.430000	1.3500	1.3800	+1.471%	696,835	+23.188%
2026-05-27	1.4000	1.460000	1.3500	1.3600	-3.546%	759,748	+25.000%
2026-05-26	1.4400	1.445000	1.3200	1.4100	-0.704%	1,404,379	+20.567%
2026-05-22	1.3700	1.464000	1.3700	1.4200	+3.650%	911,027	+19.718%
2026-05-21	1.3300	1.405000	1.3000	1.3700	+3.008%	777,670	+24.088%
2026-05-20	1.2300	1.350000	1.2200	1.3300	+9.016%	1,139,279	+27.820%
2026-05-19	1.2500	1.285000	1.2100	1.2200	-2.400%	1,094,067	+39.344%
2026-05-18	1.3500	1.390000	1.2300	1.2500	-7.407%	1,800,547	+36.000%
2026-05-15	1.4200	1.449200	1.3200	1.3500	-5.594%	1,913,877	+25.926%
2026-05-14	1.4800	1.500000	1.4250	1.4300	-3.378%	1,243,460	+18.881%
2026-05-13	1.5800	1.598900	1.4800	1.4800	-6.329%	917,370	+14.865%
2026-05-12	1.5800	1.595000	1.5208	1.5800	+0.637%	585,153	+7.595%
2026-05-11	1.5500	1.695000	1.5000	1.5700	+1.948%	1,559,679	+8.280%
2026-05-08	1.6200	1.700000	1.5300	1.5400	-5.521%	1,089,301	+10.390%
2026-05-07	1.6000	1.650000	1.5500	1.6300	+1.875%	989,524	+4.294%
2026-05-06	1.6400	1.730000	1.5900	1.6000	+5.263%	1,845,782	+6.250%
2026-05-05	1.5200	1.560000	1.4600	1.5200	+2.703%	1,144,137	+11.842%
2026-05-04	1.3700	1.530000	1.2800	1.4800	+8.029%	2,555,743	+14.865%
2026-05-01	1.3700	1.390000	1.3201	1.3700	+0.735%	1,311,727	+24.088%
2026-04-30	1.4700	1.500000	1.3500	1.3600	-6.207%	2,015,196	+25.000%
2026-04-29	1.5000	1.540000	1.4300	1.4500	-5.229%	1,530,297	+17.241%
2026-04-28	1.7200	1.745000	1.5300	1.5300	-11.561%	2,243,112	+11.111%
2026-04-27	1.9000	1.925000	1.7200	1.7300	-8.466%	2,461,226	-1.734%
2026-04-24	1.8900	1.990000	1.8500	1.8900	+1.070%	1,249,480	-10.053%
2026-04-23	1.8700	1.925000	1.8250	1.8700	+1.081%	1,167,701	-9.091%
2026-04-22	1.9400	1.970000	1.7850	1.8500	-3.141%	1,624,125	-8.108%
2026-04-21	2.0600	2.060000	1.9000	1.9100	-6.829%	1,515,839	-10.995%
2026-04-20	2.2100	2.237000	2.0311	2.0500	-7.240%	1,718,682	-17.073%
2026-04-17	1.9800	2.220000	1.9501	2.2100	+14.508%	3,436,966	-23.077%
2026-04-16	1.9700	2.000000	1.8900	1.9300	-2.030%	1,082,936	-11.917%
2026-04-15	1.9700	1.990000	1.8600	1.9700	+1.026%	1,213,557	-13.706%
2026-04-14	1.9000	1.965000	1.8500	1.9500	+3.723%	1,546,753	-12.821%
2026-04-13	1.8600	1.950000	1.8400	1.8800	+0.535%	1,349,591	-9.574%
2026-04-10	1.8500	1.880000	1.7418	1.8700	+1.081%	1,129,720	-9.091%
2026-04-09	1.7300	1.910000	1.6800	1.8500	+5.114%	2,241,978	-8.108%
2026-04-08	1.9000	1.995000	1.7250	1.7600	-7.368%	4,263,926	-3.409%
2026-04-07	1.5300	1.910000	1.4300	1.9000	+25.828%	5,663,327	-10.526%
2026-04-06	1.5300	1.550000	1.4900	1.5100	-1.948%	1,352,972	+12.583%
2026-04-02	1.4700	1.540000	1.3900	1.5400	+3.356%	1,183,563	+10.390%
2026-04-01	1.5300	1.550000	1.4600	1.4900	-2.614%	1,313,351	+14.094%
2026-03-31	1.3300	1.590000	1.3200	1.5300	+15.909%	3,899,393	+11.111%
2026-03-30	1.3600	1.360000	1.2750	1.3200	0.000%	864,741	+28.788%
2026-03-27	1.3600	1.417700	1.2650	1.3200	-3.650%	1,851,823	+28.788%
2026-03-26	1.2500	1.430000	1.2104	1.3700	+12.295%	2,904,810	+24.088%
2026-03-25	1.1400	1.265000	1.1400	1.2200	+7.965%	1,935,029	+39.344%
2026-03-24	1.1200	1.140000	1.0700	1.1300	+0.893%	1,027,378	+50.442%
2026-03-23	1.1900	1.190000	1.0850	1.1200	-1.754%	1,058,105	+51.786%
2026-03-20	1.1500	1.155400	1.1000	1.1400	+4.587%	984,898	+49.123%
2026-03-19	1.1500	1.155000	1.0900	1.0900	-6.838%	1,540,355	+55.963%
2026-03-18	1.2100	1.218000	1.1250	1.1700	-4.098%	1,318,790	+45.299%
2026-03-17	1.2700	1.290000	1.1900	1.2200	-2.400%	1,358,937	+39.344%
2026-03-16	1.4000	1.415000	1.2400	1.2500	-8.088%	1,675,009	+36.000%
2026-03-13	1.4100	1.445000	1.3350	1.3600	-3.546%	610,676	+25.000%
2026-03-12	1.4600	1.470000	1.4000	1.4100	-6.000%	751,560	+20.567%
2026-03-11	1.4900	1.500000	1.4250	1.5000	+2.041%	558,392	+13.333%
2026-03-10	1.4200	1.590000	1.4200	1.4700	+3.521%	1,722,211	+15.646%
2026-03-09	1.3500	1.500000	1.3250	1.4200	+2.158%	1,413,322	+19.718%
2026-03-06	1.3400	1.390000	1.3300	1.3900	+1.460%	527,874	+22.302%
2026-03-05	1.3800	1.410000	1.3300	1.3700	-1.439%	578,506	+24.088%
2026-03-04	1.3900	1.410000	1.3200	1.3900	+4.511%	759,603	+22.302%
2026-03-03	1.3200	1.370000	1.2450	1.3300	-2.920%	1,150,103	+27.820%
2026-03-02	1.3800	1.420000	1.3100	1.3700	0.000%	877,503	+24.088%
2026-02-27	1.4200	1.460000	1.3300	1.3700	-5.517%	1,163,326	+24.088%
2026-02-26	1.4000	1.450000	1.4000	1.4500	+2.837%	873,119	+17.241%
2026-02-25	1.3800	1.435000	1.3400	1.4100	+7.634%	1,308,742	+20.567%
2026-02-24	1.3100	1.370000	1.2800	1.3100	+2.344%	1,197,365	+29.771%
2026-02-23	1.3400	1.340000	1.2500	1.2800	-3.030%	495,091	+32.813%
2026-02-20	1.3000	1.370000	1.2850	1.3200	0.000%	758,838	+28.788%
2026-02-19	1.3000	1.329900	1.2600	1.3200	+3.125%	660,188	+28.788%
2026-02-18	1.3200	1.349900	1.2650	1.2800	-3.759%	708,273	+32.813%
2026-02-17	1.2700	1.355000	1.2450	1.3300	+6.400%	774,838	+27.820%
2026-02-13	1.2500	1.290000	1.2400	1.2500	0.000%	326,956	+36.000%
2026-02-12	1.3400	1.340000	1.1950	1.2500	-4.580%	817,539	+36.000%
2026-02-11	1.3600	1.370000	1.2600	1.3100	-2.963%	656,898	+29.771%
2026-02-10	1.2900	1.400000	1.2900	1.3500	+3.846%	1,092,289	+25.926%
2026-02-09	1.2200	1.360000	1.2100	1.3000	+6.557%	1,045,494	+30.769%
2026-02-06	1.1700	1.220000	1.1100	1.2200	+7.018%	1,187,798	+39.344%
2026-02-05	1.1000	1.215000	1.0900	1.1400	+4.587%	2,765,047	+49.123%
2026-02-04	1.1200	1.125000	1.0300	1.0900	-1.802%	1,009,465	+55.963%
2026-02-03	1.1200	1.170000	1.0600	1.1100	+0.909%	845,457	+53.153%
2026-02-02	1.1200	1.170000	1.0400	1.1000	-1.786%	1,394,178	+54.545%
2026-01-30	1.1700	1.210000	1.1100	1.1200	-5.085%	1,230,627	+51.786%
2026-01-29	1.2700	1.270000	1.1600	1.1800	-6.349%	1,637,000	+44.068%
2026-01-28	1.3100	1.320000	1.2350	1.2600	-3.077%	697,427	+34.921%
2026-01-27	1.3000	1.315000	1.2400	1.3000	+2.362%	878,777	+30.769%
2026-01-26	1.3300	1.340000	1.2600	1.2700	-5.224%	1,118,485	+33.858%
2026-01-23	1.4300	1.430000	1.3300	1.3400	-6.294%	1,141,062	+26.866%
2026-01-22	1.4100	1.479400	1.3800	1.4300	+1.418%	738,440	+18.881%
2026-01-21	1.4000	1.430000	1.3500	1.4100	+2.174%	909,279	+20.567%
2026-01-20	1.3400	1.430000	1.3101	1.3800	-2.128%	1,143,731	+23.188%
2026-01-16	1.4100	1.440200	1.3100	1.4100	+1.075%	1,584,553	+20.567%
2026-01-15	1.6600	1.660000	1.3800	1.3950	-13.889%	2,484,397	+21.864%
2026-01-14	1.5200	1.655000	1.5010	1.6200	+6.579%	2,376,364	+4.938%
2026-01-13	1.5200	1.530000	1.4300	1.5200	+4.110%	1,951,080	+11.842%
2026-01-12	1.4600	1.550000	1.4300	1.4600	+2.817%	2,826,380	+16.438%
2026-01-09	1.3600	1.440000	1.3350	1.4200	+5.970%	1,452,760	+19.718%
2026-01-08	1.3400	1.360000	1.2700	1.3400	+0.752%	787,623	+26.866%
2026-01-07	1.2400	1.365000	1.2400	1.3300	+5.556%	898,445	+27.820%
2026-01-06	1.2800	1.280000	1.2250	1.2600	-1.563%	598,137	+34.921%
2026-01-05	1.3500	1.360000	1.2700	1.2800	-4.478%	883,089	+32.813%
2026-01-02	1.2600	1.350000	1.2400	1.3400	+8.065%	674,466	+26.866%
2025-12-31	1.2000	1.255000	1.1950	1.2400	+1.639%	868,550	+37.097%
2025-12-30	1.2400	1.240000	1.2000	1.2200	+0.826%	702,730	+39.344%
2025-12-29	1.3100	1.325000	1.2100	1.2100	-8.333%	915,392	+40.496%
2025-12-26	1.2700	1.335000	1.2400	1.3200	+2.326%	531,136	+28.788%
2025-12-24	1.2700	1.300000	1.2500	1.2900	+1.575%	492,124	+31.783%
2025-12-23	1.3300	1.345000	1.2500	1.2700	-4.511%	894,169	+33.858%
2025-12-22	1.4000	1.409100	1.3250	1.3300	-5.000%	1,078,574	+27.820%
2025-12-19	1.3800	1.400000	1.3000	1.4000	+3.704%	1,492,333	+21.429%
2025-12-18	1.3500	1.380000	1.3050	1.3500	0.000%	769,179	+25.926%
2025-12-17	1.3800	1.420000	1.3100	1.3500	-1.460%	972,877	+25.926%
2025-12-16	1.3700	1.380000	1.2800	1.3700	+2.239%	1,085,750	+24.088%
2025-12-15	1.4700	1.470000	1.2800	1.3400	-4.965%	1,690,789	+26.866%
2025-12-12	1.5300	1.540000	1.4100	1.4100	-7.237%	1,203,042	+20.567%
2025-12-11	1.5300	1.540000	1.4000	1.5200	-1.299%	2,163,668	+11.842%
2025-12-10	1.3800	1.560000	1.3500	1.5400	+14.925%	3,216,046	+10.390%
2025-12-09	1.3500	1.420000	1.3100	1.3400	-0.741%	1,436,705	+26.866%
2025-12-08	1.2500	1.380000	1.1900	1.3500	+10.656%	1,951,197	+25.926%
2025-12-05	1.3700	1.460000	1.1850	1.2200	+2.521%	4,952,191	+39.344%
2025-12-04	1.0400	1.200000	1.0202	1.1900	+13.333%	1,719,559	+42.857%
2025-12-03	1.0000	1.070000	0.9603	1.0500	+9.683%	1,602,000	+61.905%
2025-12-02	1.0400	1.040000	0.9500	0.9573	-5.218%	1,667,059	+77.583%
2025-12-01	1.0700	1.070000	1.0100	1.0100	-7.339%	866,750	+68.317%
2025-11-28	1.0500	1.120000	1.0500	1.0900	+1.869%	690,764	+55.963%
2025-11-26	1.0500	1.099900	1.0200	1.0700	+3.883%	1,019,012	+58.879%
2025-11-25	1.0200	1.040000	0.9821	1.0300	+1.980%	1,052,650	+65.049%
2025-11-24	0.9700	1.020000	0.9301	1.0100	+2.851%	1,100,427	+68.317%
2025-11-21	0.9800	1.000000	0.8719	0.9820	-1.800%	2,546,390	+73.116%
2025-11-20	1.1100	1.140000	1.0000	1.0000	-9.091%	1,571,132	+70.000%
2025-11-19	1.1600	1.175000	1.0600	1.1000	-6.780%	1,417,768	+54.545%
2025-11-18	1.1500	1.180000	1.1200	1.1800	+1.724%	1,016,728	+44.068%
2025-11-17	1.2500	1.250000	1.1500	1.1600	-9.375%	1,979,751	+46.552%
2025-11-14	1.2700	1.315000	1.2600	1.2800	-0.775%	698,707	+32.813%
2025-11-13	1.3600	1.365000	1.2800	1.2900	-5.839%	1,575,659	+31.783%
2025-11-12	1.4200	1.420000	1.3400	1.3700	-2.143%	496,459	+24.088%
2025-11-11	1.3700	1.405000	1.3335	1.4000	+2.190%	1,025,373	+21.429%
2025-11-10	1.4000	1.400000	1.3300	1.3700	0.000%	903,832	+24.088%
2025-11-07	1.2700	1.380000	1.2400	1.3700	+5.385%	1,171,286	+24.088%
2025-11-06	1.3300	1.340000	1.2800	1.3000	-2.985%	553,908	+30.769%
2025-11-05	1.2500	1.355000	1.2205	1.3400	+6.349%	909,499	+26.866%
2025-11-04	1.2900	1.320000	1.2400	1.2600	-4.545%	1,219,201	+34.921%
2025-11-03	1.3800	1.395000	1.2700	1.3200	-2.941%	1,324,799	+28.788%
2025-10-31	1.3600	1.380000	1.3100	1.3600	+2.256%	817,039	+25.000%
2025-10-30	1.3600	1.380000	1.3100	1.3300	-2.920%	1,208,382	+27.820%
2025-10-29	1.4100	1.420000	1.3400	1.3700	-0.725%	1,229,508	+24.088%
2025-10-28	1.4200	1.450000	1.3700	1.3800	-2.817%	1,510,197	+23.188%
2025-10-27	1.4800	1.500000	1.3900	1.4200	-2.740%	3,081,729	+19.718%
2025-10-24	1.3900	1.460000	1.3805	1.4600	+5.797%	1,667,529	+16.438%
2025-10-23	1.5100	1.510000	1.3401	1.3800	-4.167%	4,440,747	+23.188%
2025-10-22	1.5800	1.580000	1.4119	1.4400	-9.434%	2,955,896	+18.056%
2025-10-21	1.6090	1.620000	1.5600	1.5900	-0.625%	892,998	+6.918%
2025-10-20	1.5300	1.620000	1.5300	1.6000	+5.960%	1,223,982	+6.250%
2025-10-17	1.6000	1.610000	1.4450	1.5100	-5.031%	2,883,916	+12.583%
2025-10-16	1.6500	1.690000	1.5900	1.5900	-3.636%	1,341,154	+6.918%
2025-10-15	1.7000	1.710000	1.6300	1.6500	-1.198%	1,325,510	+3.030%
2025-10-14	1.6300	1.680000	1.5706	1.6700	+1.212%	1,642,385	+1.796%
2025-10-13	1.6900	1.714300	1.6000	1.6500	-1.786%	1,952,677	+3.030%
2025-10-10	1.7800	1.780000	1.6500	1.6800	-6.145%	3,258,129	+1.190%
2025-10-09	1.7000	1.790000	1.6600	1.7900	+6.548%	3,356,692	-5.028%
2025-10-08	1.8700	1.890000	1.6700	1.6800	-8.943%	6,974,648	+1.190%
2025-10-07	1.9800	2.010000	1.6600	1.8450	-30.899%	21,514,954	-7.859%
2025-10-06	2.1700	2.990000	2.1500	2.6700	+24.186%	14,446,822	-36.330%
2025-10-03	2.1500	2.230000	2.1300	2.1500	+0.939%	404,163	-20.930%
2025-10-02	2.1100	2.140000	2.0300	2.1300	+1.914%	417,052	-20.188%
2025-10-01	2.0000	2.179200	2.0000	2.0900	+3.465%	620,790	-18.660%
2025-09-30	2.0600	2.070000	1.9800	2.0200	-1.942%	443,356	-15.842%
2025-09-29	2.1000	2.140100	2.0300	2.0600	-1.905%	423,362	-17.476%
2025-09-26	2.0300	2.120000	2.0100	2.1000	+2.439%	670,137	-19.048%
2025-09-25	2.0100	2.050000	1.9650	2.0500	-0.485%	722,807	-17.073%
2025-09-24	2.0300	2.095000	2.0100	2.0600	+3.518%	607,400	-17.476%
2025-09-23	2.0400	2.100000	1.9600	1.9900	-1.970%	895,614	-14.573%
2025-09-22	1.9700	2.045000	1.9000	2.0300	+4.103%	673,269	-16.256%
2025-09-19	2.1000	2.100000	1.9500	1.9500	-6.250%	1,436,065	-12.821%
2025-09-18	2.0200	2.090000	1.9801	2.0800	+6.122%	681,586	-18.269%
2025-09-17	2.0600	2.080000	1.9500	1.9600	-2.970%	667,684	-13.265%
2025-09-16	1.9800	2.106500	1.9400	2.0200	+3.061%	1,396,535	-15.842%
2025-09-15	1.9300	1.970000	1.8600	1.9600	+1.554%	489,589	-13.265%
2025-09-12	1.9900	1.990000	1.9145	1.9300	-2.525%	527,601	-11.917%
2025-09-11	1.8600	1.990000	1.8551	1.9800	+7.609%	762,075	-14.141%
2025-09-10	1.8500	1.860000	1.8100	1.8400	-1.075%	271,714	-7.609%
2025-09-09	1.8100	1.860000	1.7700	1.8600	+2.762%	417,736	-8.602%
2025-09-08	1.9200	1.920000	1.8000	1.8100	-5.729%	637,047	-6.077%
2025-09-05	1.8300	1.940000	1.8300	1.9200	+4.918%	492,643	-11.458%
2025-09-04	1.9500	1.950000	1.7900	1.8300	-4.687%	664,588	-7.104%
2025-09-03	2.0300	2.080000	1.9200	1.9200	-5.419%	485,518	-11.458%
2025-09-02	1.9700	2.055000	1.9300	2.0300	+4.103%	871,668	-16.256%
2025-08-29	1.9300	1.995000	1.8650	1.9500	+1.563%	590,712	-12.821%
2025-08-28	1.9550	2.050000	1.8850	1.9200	+3.226%	1,584,955	-11.458%
2025-08-27	1.8300	1.880000	1.8200	1.8600	+1.639%	343,715	-8.602%
2025-08-26	1.8200	1.849900	1.7800	1.8300	+1.105%	291,386	-7.104%
2025-08-25	1.8600	1.950000	1.8000	1.8100	-1.093%	794,948	-6.077%
2025-08-22	1.8000	1.850000	1.7737	1.8300	+1.950%	344,459	-7.104%
2025-08-21	1.7400	1.800000	1.7200	1.7950	+0.843%	222,475	-5.292%
2025-08-20	1.7000	1.860000	1.7000	1.7800	+3.488%	731,436	-4.494%
2025-08-19	1.7700	1.770000	1.6900	1.7200	-1.149%	337,218	-1.163%
2025-08-18	1.6900	1.765000	1.6900	1.7400	+0.578%	461,255	-2.299%
2025-08-15	1.6900	1.730000	1.6600	1.7300	+2.367%	356,703	-1.734%
2025-08-14	1.7200	1.727500	1.6500	1.6900	-1.744%	219,453	+0.592%
2025-08-13	1.6400	1.740000	1.6400	1.7200	+4.242%	744,642	-1.163%
2025-08-12	1.5400	1.650000	1.5150	1.6500	+7.843%	454,734	+3.030%
2025-08-11	1.5500	1.560000	1.5100	1.5300	-0.649%	641,433	+11.111%
2025-08-08	1.6200	1.630000	1.5300	1.5400	-5.521%	1,088,532	+10.390%
2025-08-07	1.6400	1.700000	1.5800	1.6300	+2.516%	1,379,736	+4.294%
2025-08-06	1.6100	1.620000	1.5000	1.5900	+0.633%	1,070,030	+6.918%
2025-08-05	1.6300	1.650000	1.5600	1.5800	-1.863%	732,703	+7.595%
2025-08-04	1.5800	1.637800	1.5606	1.6100	+2.548%	596,938	+5.590%
2025-08-01	1.6400	1.650000	1.5300	1.5700	-5.422%	1,060,428	+8.280%
2025-07-31	1.6800	1.750000	1.6400	1.6600	0.000%	989,369	+2.410%
2025-07-30	1.6900	1.740000	1.6400	1.6600	+0.606%	539,468	+2.410%
2025-07-29	1.8000	1.810000	1.6500	1.6500	-8.333%	890,074	+3.030%
2025-07-28	1.8200	1.850000	1.7706	1.8000	-1.639%	800,746	-5.556%
2025-07-25	1.8300	1.840000	1.7200	1.8300	+1.105%	1,035,056	-7.104%
2025-07-24	1.8600	1.900000	1.7850	1.8100	-2.162%	658,773	-6.077%
2025-07-23	1.8500	1.890000	1.7906	1.8500	+1.648%	1,033,745	-8.108%
2025-07-22	1.8400	1.840000	1.7900	1.8200	-0.546%	559,477	-6.593%
2025-07-21	1.8900	1.890000	1.8000	1.8300	-1.081%	606,049	-7.104%
2025-07-18	1.8800	1.909800	1.8350	1.8500	-1.596%	401,682	-8.108%
2025-07-17	1.9000	1.965000	1.8700	1.8800	-1.571%	631,569	-9.574%
2025-07-16	1.8500	1.930000	1.8200	1.9100	+7.303%	703,531	-10.995%
2025-07-15	1.9500	1.950000	1.7700	1.7800	-8.247%	1,035,773	-4.494%
2025-07-14	1.9700	2.000000	1.8700	1.9400	-3.000%	747,923	-12.371%
2025-07-11	1.9100	2.010000	1.8700	2.0000	+3.627%	729,698	-15.000%
2025-07-10	1.9500	2.000000	1.8900	1.9300	-1.026%	1,020,045	-11.917%
2025-07-09	1.9300	2.029900	1.9000	1.9500	+4.839%	2,429,795	-12.821%
2025-07-08	1.6950	1.865000	1.6700	1.8600	+10.059%	1,728,659	-8.602%
2025-07-07	1.6700	1.730000	1.5950	1.6900	+1.807%	1,547,647	+0.592%
2025-07-03	1.6700	1.700000	1.5800	1.6600	+0.606%	1,289,449	+2.410%
2025-07-02	1.7100	1.710000	1.6250	1.6500	-4.070%	1,601,346	+3.030%
2025-07-01	1.8000	1.800000	1.6300	1.7200	-4.444%	2,197,124	-1.163%
2025-06-30	1.8300	1.920000	1.7400	1.8000	-0.552%	1,267,477	-5.556%
2025-06-27	1.9800	1.990000	1.8100	1.8100	-9.045%	4,507,676	-6.077%
2025-06-26	1.9000	1.990000	1.8150	1.9900	+2.577%	1,555,291	-14.573%
2025-06-25	1.8900	1.950000	1.8050	1.9400	+3.191%	1,666,776	-12.371%
2025-06-24	1.7700	1.890000	1.7200	1.8800	+11.243%	1,681,464	-9.574%
2025-06-23	1.8200	1.820000	1.6300	1.6900	-6.630%	1,918,920	+0.592%
2025-06-20	1.9500	1.950000	1.7900	1.8100	-5.236%	2,504,085	-6.077%
2025-06-18	2.0600	2.230000	1.8400	1.9100	-34.138%	11,663,872	-10.995%
2025-06-17	2.6300	3.080000	2.6000	2.9000	+10.266%	2,356,837	-41.379%
2025-06-16	2.3600	2.739100	2.2400	2.6300	+11.441%	1,582,846	-35.361%
2025-06-13	2.5700	2.579300	2.3600	2.3600	-9.579%	921,461	-27.966%
2025-06-12	2.5000	2.649900	2.4350	2.6100	+4.400%	976,668	-34.866%
2025-06-11	2.5400	2.630000	2.3400	2.5000	-1.186%	1,223,823	-32.000%
2025-06-10	2.7000	2.713800	2.4501	2.5300	-3.802%	952,088	-32.806%
2025-06-09	2.5800	2.650000	2.3750	2.6300	+5.622%	1,553,823	-35.361%
2025-06-06	2.5500	2.579500	2.4100	2.4900	+1.633%	1,264,719	-31.727%
2025-06-05	2.8900	3.000000	2.4000	2.4500	-14.336%	4,103,041	-30.612%
2025-06-04	2.5100	3.040000	2.3000	2.8600	+14.859%	7,598,379	-40.559%
2025-06-03	1.5800	2.690000	1.5200	2.4900	+60.645%	63,292,497	-31.727%
2025-06-02	1.4600	1.560000	1.3850	1.5500	+7.639%	592,370	+9.677%
2025-05-30	1.4500	1.520000	1.4100	1.4400	-3.356%	543,190	+18.056%
2025-05-29	1.4300	1.499342	1.3900	1.4900	+7.194%	698,431	+14.094%
2025-05-28	1.4200	1.425000	1.2905	1.3900	-2.113%	768,004	+22.302%
2025-05-27	1.5000	1.520000	1.3700	1.4200	-4.054%	818,948	+19.718%
2025-05-23	1.4300	1.480000	1.3600	1.4800	+2.069%	476,115	+14.865%
2025-05-22	1.4300	1.460000	1.3600	1.4500	0.000%	751,346	+17.241%
2025-05-21	1.5200	1.580000	1.4000	1.4500	-7.643%	735,175	+17.241%
2025-05-20	1.4900	1.580000	1.4800	1.5700	+3.974%	621,389	+8.280%
2025-05-19	1.4900	1.590000	1.4400	1.5100	-0.658%	464,253	+12.583%
2025-05-16	1.4500	1.530000	1.4000	1.5200	+6.294%	576,484	+11.842%
2025-05-15	1.4600	1.531200	1.3800	1.4300	-2.055%	514,396	+18.881%
2025-05-14	1.6400	1.640000	1.4500	1.4600	-10.429%	1,084,198	+16.438%
2025-05-13	1.7600	1.820000	1.6300	1.6300	-7.910%	744,340	+4.294%
2025-05-12	1.7000	1.800000	1.6700	1.7700	+8.589%	504,608	-3.955%
2025-05-09	1.7500	1.840000	1.6200	1.6300	-6.857%	538,530	+4.294%
2025-05-08	1.7260	1.800000	1.6500	1.7500	+2.941%	552,522	-2.857%
2025-05-07	1.7000	1.750000	1.6050	1.7000	+1.796%	1,131,926	0.000%
2025-05-06	1.9200	1.950000	1.6209	1.6700	-16.500%	1,432,934	+1.796%
2025-05-05	2.1800	2.300000	1.9800	2.0000	-8.257%	425,123	-15.000%
2025-05-02	2.0600	2.250000	2.0600	2.1800	+7.389%	680,573	-22.018%
2025-05-01	2.1000	2.189900	2.0000	2.0300	-3.333%	543,167	-16.256%
2025-04-30	2.1800	2.190000	2.0702	2.1000	-4.545%	638,678	-19.048%
2025-04-29	2.2300	2.270000	2.1600	2.2000	-1.786%	376,092	-22.727%
2025-04-28	2.3000	2.300000	2.1250	2.2400	+2.283%	431,922	-24.107%
2025-04-25	2.3200	2.410000	2.1536	2.1900	-4.783%	747,079	-22.374%
2025-04-24	2.0600	2.340000	1.9999	2.3000	+11.650%	667,369	-26.087%
2025-04-23	2.0200	2.095000	1.9300	2.0600	+5.641%	729,136	-17.476%
2025-04-22	1.8000	1.950000	1.7300	1.9500	+13.372%	1,062,853	-12.821%
2025-04-21	1.6800	1.970000	1.6650	1.7200	+1.775%	968,479	-1.163%
2025-04-17	1.6100	1.779900	1.5950	1.6900	+6.289%	868,399	+0.592%
2025-04-16	1.7100	1.730000	1.5550	1.5900	-8.092%	585,146	+6.918%
2025-04-15	1.6300	1.755000	1.5400	1.7300	+6.790%	831,085	-1.734%
2025-04-14	1.7800	1.830000	1.5950	1.6200	-7.429%	679,140	+4.938%
2025-04-11	1.7400	1.830000	1.6900	1.7500	+1.156%	396,795	-2.857%
2025-04-10	1.8000	1.810000	1.6000	1.7300	-5.205%	723,554	-1.734%
2025-04-09	1.7200	1.850000	1.5300	1.8250	+6.725%	1,061,051	-6.849%
2025-04-08	2.1000	2.100000	1.6900	1.7100	-14.713%	1,058,682	-0.585%
2025-04-07	2.0100	2.210000	1.8900	2.0050	-5.425%	1,011,227	-15.212%
2025-04-04	1.8900	2.130000	1.8600	2.1200	+8.718%	736,801	-19.811%
2025-04-03	2.0000	2.120000	1.9400	1.9500	-9.722%	663,481	-12.821%
2025-04-02	1.9400	2.220000	1.8700	2.1600	+8.543%	915,609	-21.296%

.dark-mode .yZJv8k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yZJv8k{ color: #333333; background-color: white; border: 2px solid #333333; }BMEABiomea Fusion, Inc. Common Stockstock NASDAQ

BMEA
Biomea Fusion, Inc. Common Stock
stock NASDAQ