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
)
5.040
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 19, 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 (%)
Jul 19, 2024
5.170
5.230
5.000
5.040
232,911
-0.12(-2.33%)
Jul 18, 2024
5.300
5.430
5.050
5.160
432,508
-0.16(-3.01%)
Jul 17, 2024
5.510
5.830
5.180
5.320
701,508
-0.28(-5.00%)
Jul 16, 2024
5.410
5.650
5.310
5.600
551,782
+0.24(+4.48%)
Jul 15, 2024
5.370
5.490
5.220
5.360
735,874
+0.07(+1.32%)
Jul 12, 2024
5.100
5.380
5.055
5.290
693,205
+0.33(+6.65%)
Jul 11, 2024
4.810
5.090
4.800
4.960
642,112
+0.21(+4.42%)
Jul 10, 2024
4.730
4.860
4.720
4.750
340,606
+0.05(+1.06%)
Jul 09, 2024
4.820
4.860
4.610
4.700
475,875
-0.10(-2.08%)
Jul 08, 2024
4.250
4.820
4.240
4.800
752,491
+0.57(+13.48%)
Jul 05, 2024
4.390
4.440
4.150
4.230
909,629
-0.12(-2.76%)
Jul 03, 2024
4.440
4.550
4.290
4.350
401,838
-0.08(-1.81%)
Jul 02, 2024
4.410
4.681
4.350
4.430
703,020
+0.01(+0.23%)
Jul 01, 2024
4.460
4.740
4.385
4.420
1,121,322
-0.08(-1.78%)
Jun 28, 2024
4.530
4.709
4.420
4.500
1,985,656
-0.03(-0.66%)
Jun 27, 2024
4.500
4.650
4.400
4.530
783,501
+0.08(+1.80%)
Jun 26, 2024
5.080
5.170
4.360
4.450
1,423,991
-0.76(-14.59%)
Jun 25, 2024
5.580
5.580
5.170
5.210
691,842
-0.34(-6.13%)
Jun 24, 2024
5.300
5.830
5.290
5.550
1,371,763
+0.29(+5.51%)
Jun 21, 2024
5.150
5.500
5.080
5.260
6,842,347
+0.07(+1.35%)
Jun 20, 2024
4.860
5.210
4.690
5.190
1,622,032
+0.34(+7.01%)
Jun 18, 2024
5.070
5.080
4.742
4.850
1,549,720
-0.24(-4.72%)
Jun 17, 2024
5.610
5.610
4.670
5.090
2,134,484
-0.55(-9.75%)
Jun 14, 2024
5.700
6.104
5.570
5.640
2,267,888
-0.17(-2.93%)
Jun 13, 2024
4.950
6.086
4.890
5.810
5,409,359
+1.18(+25.49%)
Jun 12, 2024
4.590
4.850
4.430
4.630
2,268,491
+0.20(+4.51%)
Jun 11, 2024
4.190
4.620
4.080
4.430
2,639,606
+0.12(+2.78%)
Jun 10, 2024
4.200
4.519
3.825
4.310
5,331,456
+0.17(+4.11%)
Jun 07, 2024
3.880
4.350
3.610
4.140
11,882,763
-7.13(-63.27%)
Jun 06, 2024
11.80
11.86
11.20
11.27
1,173,539
-0.57(-4.81%)
Jun 05, 2024
11.06
11.94
10.67
11.84
687,035
+0.89(+8.13%)
Jun 04, 2024
10.88
11.09
10.54
10.95
681,246
+0.00(+0.00%)
Jun 03, 2024
10.85
11.34
10.61
10.95
862,874
+0.43(+4.09%)
May 31, 2024
10.64
10.83
10.38
10.52
852,739
+0.06(+0.57%)
May 30, 2024
10.96
11.18
10.15
10.46
1,003,465
-0.43(-3.95%)
May 29, 2024
11.34
11.60
10.60
10.89
1,093,531
-0.76(-6.52%)
May 28, 2024
11.27
11.88
11.13
11.65
731,482
+0.65(+5.91%)
May 24, 2024
11.13
11.61
10.73
11.00
1,054,675
-0.13(-1.17%)
May 23, 2024
11.61
11.62
11.06
11.13
964,595
-0.37(-3.22%)
May 22, 2024
11.63
11.86
11.29
11.50
645,295
-0.08(-0.69%)
May 21, 2024
12.48
12.59
11.47
11.58
638,401
-1.04(-8.24%)
May 20, 2024
12.24
12.70
12.00
12.62
448,172
+0.38(+3.10%)
May 17, 2024
12.85
12.85
12.17
12.24
537,182
-0.54(-4.23%)
May 16, 2024
13.24
13.43
12.68
12.78
518,821
-0.46(-3.47%)
May 15, 2024
12.59
13.33
12.52
13.24
929,592
+0.87(+7.03%)
May 14, 2024
11.70
12.85
11.70
12.37
855,252
+0.92(+8.03%)
May 13, 2024
10.80
11.47
10.66
11.45
517,867
+0.80(+7.51%)
May 10, 2024
11.59
11.79
10.61
10.65
540,330
-0.79(-6.91%)
May 09, 2024
11.15
11.59
11.00
11.44
596,100
+0.37(+3.34%)
May 08, 2024
11.76
12.01
10.88
11.07
667,374
-0.93(-7.75%)
May 07, 2024
12.25
12.45
11.77
12.00
449,904
-0.26(-2.12%)
May 06, 2024
12.62
12.69
11.95
12.26
498,252
-0.09(-0.73%)
May 03, 2024
12.83
13.11
12.18
12.35
684,705
+0.42(+3.52%)
May 02, 2024
11.53
12.07
11.37
11.93
762,762
+0.36(+3.11%)
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
.