Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biomea Fusion Inc
(NQ:
BMEA
)
11.00
-0.13 (-1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
5.790
5.800
5.291
5.490
84,455
-0.32(-5.51%)
May 27, 2022
5.260
5.820
5.220
5.810
100,382
+0.61(+11.73%)
May 26, 2022
5.220
5.390
5.080
5.200
59,007
+0.01(+0.19%)
May 25, 2022
5.540
5.540
5.070
5.190
89,850
-0.43(-7.65%)
May 24, 2022
5.640
5.820
5.480
5.620
83,420
-0.11(-1.92%)
May 23, 2022
6.460
6.505
5.380
5.730
227,340
-0.81(-12.39%)
May 20, 2022
6.000
6.560
5.790
6.540
197,341
+0.51(+8.46%)
May 19, 2022
5.180
6.140
5.180
6.030
322,523
+0.84(+16.18%)
May 18, 2022
5.200
5.410
5.070
5.190
245,437
-0.03(-0.57%)
May 17, 2022
3.990
5.450
3.940
5.220
1,259,340
+1.34(+34.54%)
May 16, 2022
3.810
4.000
3.450
3.880
185,448
+0.02(+0.52%)
May 13, 2022
4.170
4.325
3.800
3.860
400,879
-0.33(-7.88%)
May 12, 2022
4.010
5.070
4.010
4.190
285,716
+0.09(+2.20%)
May 11, 2022
4.500
4.580
3.850
4.100
386,318
-0.44(-9.69%)
May 10, 2022
3.980
4.800
3.955
4.540
288,337
+0.57(+14.36%)
May 09, 2022
4.090
4.090
3.870
3.970
226,031
-0.04(-1.00%)
May 06, 2022
3.740
4.090
3.570
4.010
101,510
+0.29(+7.80%)
May 05, 2022
3.870
3.930
3.640
3.720
80,054
-0.17(-4.37%)
May 04, 2022
3.540
3.919
3.490
3.890
141,050
+0.35(+9.89%)
May 03, 2022
2.990
3.590
2.990
3.540
212,529
+0.54(+18.00%)
May 02, 2022
2.960
3.100
2.840
3.000
289,382
+0.00(+0.00%)
Apr 29, 2022
3.220
3.330
2.970
3.000
112,247
-0.27(-8.26%)
Apr 28, 2022
3.140
3.324
3.060
3.270
98,178
+0.20(+6.51%)
Apr 27, 2022
3.060
3.160
3.000
3.070
82,442
+0.00(+0.00%)
Apr 26, 2022
3.200
3.220
2.960
3.070
154,928
-0.19(-5.83%)
Apr 25, 2022
3.240
3.270
3.095
3.260
72,762
+0.04(+1.24%)
Apr 22, 2022
3.630
3.650
3.150
3.220
99,388
-0.44(-12.02%)
Apr 21, 2022
4.110
4.110
3.605
3.660
55,904
-0.42(-10.29%)
Apr 20, 2022
4.160
4.275
4.010
4.080
66,518
-0.08(-1.92%)
Apr 19, 2022
4.140
4.260
4.035
4.160
83,110
-0.03(-0.72%)
Apr 18, 2022
4.530
4.530
4.090
4.190
161,888
-0.36(-7.91%)
Apr 14, 2022
4.640
4.730
4.495
4.550
82,972
-0.04(-0.87%)
Apr 13, 2022
4.590
4.775
4.550
4.590
42,958
-0.01(-0.22%)
Apr 12, 2022
4.600
4.665
4.410
4.600
86,877
+0.04(+0.88%)
Apr 11, 2022
4.550
4.630
4.440
4.560
68,427
-0.02(-0.44%)
Apr 08, 2022
4.570
4.630
4.525
4.580
94,055
+0.01(+0.22%)
Apr 07, 2022
4.590
4.630
4.410
4.570
108,833
+0.02(+0.44%)
Apr 06, 2022
4.600
4.660
4.440
4.550
80,077
-0.04(-0.87%)
Apr 05, 2022
4.780
4.870
4.510
4.590
46,911
-0.13(-2.75%)
Apr 04, 2022
4.510
4.770
4.425
4.720
112,945
+0.31(+7.03%)
Apr 01, 2022
4.440
4.485
4.330
4.410
146,794
-0.05(-1.12%)
Mar 31, 2022
4.400
4.500
4.370
4.460
85,875
+0.07(+1.59%)
Mar 30, 2022
4.470
4.550
4.310
4.390
72,870
-0.07(-1.57%)
Mar 29, 2022
4.490
4.670
4.300
4.460
74,831
+0.00(+0.00%)
Mar 28, 2022
4.530
4.570
4.120
4.460
80,944
-0.08(-1.76%)
Mar 25, 2022
4.780
4.780
4.465
4.540
53,583
-0.21(-4.42%)
Mar 24, 2022
4.860
4.880
4.670
4.750
52,064
-0.13(-2.66%)
Mar 23, 2022
5.090
5.090
4.700
4.880
101,444
-0.24(-4.69%)
Mar 22, 2022
5.500
5.580
5.035
5.120
69,248
-0.40(-7.25%)
Mar 21, 2022
5.600
5.700
5.440
5.520
55,823
-0.10(-1.78%)
Mar 18, 2022
5.410
5.690
5.260
5.620
148,013
+0.21(+3.88%)
Mar 17, 2022
5.480
5.580
5.120
5.410
61,116
-0.13(-2.35%)
Mar 16, 2022
5.870
5.970
5.310
5.540
80,308
-0.30(-5.14%)
Mar 15, 2022
6.480
6.480
5.710
5.840
82,453
-0.60(-9.32%)
Mar 14, 2022
6.470
6.570
6.310
6.440
131,966
-0.12(-1.83%)
Mar 11, 2022
6.840
6.850
6.310
6.560
96,396
-0.15(-2.24%)
Mar 10, 2022
6.630
6.800
6.540
6.710
131,285
-0.12(-1.76%)
Mar 09, 2022
6.680
6.950
6.540
6.830
58,552
+0.25(+3.80%)
Mar 08, 2022
6.400
6.850
6.230
6.580
89,962
+0.18(+2.81%)
Mar 07, 2022
6.440
6.580
6.014
6.400
72,416
+0.05(+0.79%)
Mar 04, 2022
5.930
6.600
5.910
6.350
112,050
+0.45(+7.63%)
Mar 03, 2022
6.100
6.100
5.740
5.900
132,117
-0.10(-1.67%)
Mar 02, 2022
5.980
6.195
5.770
6.000
46,435
+0.07(+1.18%)
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
.