Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Biomea Fusion Inc (NQ: BMEA )

10.52 +0.06 (+0.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Biomea Fusion Inc (NQ: BMEA )

Historical Prices