Biomea Fusion (BMEA)
NASDAQ:BMEA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
1.53
1.91
1.43
1.90
1.90
+25.83%
5,663,327
4.74
Apr 06, 2026
1.53
1.55
1.49
1.51
1.51
-1.95%
1,352,972
1.14
Apr 03, 2026
1.47
1.54
1.39
1.54
1.54
0.00%
0
0.00
Apr 02, 2026
1.47
1.54
1.39
1.54
1.54
+3.36%
1,183,562
0.99
Apr 01, 2026
1.53
1.55
1.46
1.49
1.49
-2.61%
1,313,350
1.11
Mar 31, 2026
1.33
1.59
1.32
1.53
1.53
+15.91%
3,899,392
3.44
Mar 30, 2026
1.36
1.36
1.28
1.32
1.32
0.00%
864,740
0.76
Mar 27, 2026
1.36
1.42
1.27
1.32
1.32
-3.65%
1,849,517
1.66
Mar 26, 2026
1.25
1.43
1.21
1.37
1.37
+12.30%
2,903,467
2.69
Mar 25, 2026
1.14
1.27
1.14
1.22
1.22
+7.96%
1,934,642
1.83
Mar 24, 2026
1.12
1.14
1.07
1.13
1.13
+0.89%
1,015,871
0.96
Mar 23, 2026
1.19
1.19
1.09
1.12
1.12
-1.75%
1,057,893
1.00
Mar 20, 2026
1.15
1.16
1.10
1.14
1.14
+4.59%
982,238
0.92
Mar 19, 2026
1.15
1.16
1.09
1.09
1.09
-6.84%
1,531,073
1.46
Mar 18, 2026
1.21
1.22
1.13
1.17
1.17
-4.10%
1,317,557
1.26
Mar 17, 2026
1.27
1.29
1.19
1.22
1.22
-2.40%
1,342,448
1.29
Mar 16, 2026
1.40
1.42
1.24
1.25
1.25
-8.09%
1,668,080
1.60
Mar 13, 2026
1.41
1.45
1.34
1.36
1.36
-3.55%
605,673
0.58
Mar 12, 2026
1.46
1.47
1.40
1.41
1.41
-6.00%
749,966
0.70
Mar 11, 2026
1.49
1.50
1.43
1.50
1.50
+2.04%
556,195
0.50
Mar 10, 2026
1.42
1.59
1.42
1.47
1.47
+3.52%
1,722,207
1.55
Mar 09, 2026
1.35
1.50
1.33
1.42
1.42
+2.16%
1,412,128
1.26
Mar 06, 2026
1.34
1.39
1.33
1.39
1.39
+1.46%
527,874
0.44
Mar 05, 2026
1.38
1.41
1.33
1.37
1.37
-1.44%
578,505
0.48
Mar 04, 2026
1.39
1.41
1.32
1.39
1.39
+4.51%
759,602
0.62
Mar 03, 2026
1.32
1.37
1.25
1.33
1.33
-2.92%
1,150,102
0.94
Mar 02, 2026
1.38
1.42
1.31
1.37
1.37
0.00%
878,263
0.71
Feb 27, 2026
1.42
1.46
1.33
1.37
1.37
-5.52%
1,165,440
0.95
Feb 26, 2026
1.40
1.45
1.40
1.45
1.45
+2.84%
873,119
0.71
Feb 25, 2026
1.38
1.44
1.34
1.41
1.41
+7.63%
1,308,742
1.07
Feb 24, 2026
1.31
1.37
1.28
1.31
1.31
+2.34%
1,197,365
0.98
Feb 23, 2026
1.34
1.34
1.25
1.28
1.28
-3.03%
495,090
0.40
Feb 20, 2026
1.30
1.37
1.29
1.32
1.32
0.00%
758,838
0.60
Feb 19, 2026
1.30
1.33
1.26
1.32
1.32
+3.13%
660,188
0.52
Feb 18, 2026
1.32
1.35
1.27
1.28
1.28
-3.76%
708,273
0.55
Feb 17, 2026
1.27
1.36
1.25
1.33
1.33
+6.40%
774,839
0.60
Feb 16, 2026
1.25
1.29
1.24
1.25
1.25
0.00%
0
0.00
Feb 13, 2026
1.25
1.29
1.24
1.25
1.25
0.00%
326,956
0.25
Feb 12, 2026
1.34
1.34
1.20
1.25
1.25
-4.58%
817,539
0.62
Feb 11, 2026
1.36
1.37
1.26
1.31
1.31
+0.77%
656,898
0.49
Feb 10, 2026
1.29
1.40
1.29
1.35
1.35
+3.85%
1,092,289
0.82
Feb 09, 2026
1.22
1.36
1.21
1.30
1.30
+6.56%
1,045,494
0.79
Feb 06, 2026
1.17
1.22
1.11
1.22
1.22
+7.02%
1,187,798
0.90
Feb 05, 2026
1.10
1.22
1.09
1.14
1.14
+4.59%
2,765,047
2.14
Feb 04, 2026
1.12
1.13
1.03
1.09
1.09
-1.80%
1,009,363
0.78
Feb 03, 2026
1.12
1.17
1.06
1.11
1.11
+0.91%
845,857
0.65
Feb 02, 2026
1.12
1.17
1.04
1.10
1.10
-1.79%
1,394,240
1.08
Jan 30, 2026
1.17
1.21
1.11
1.12
1.12
-5.08%
1,230,627
0.95
Jan 29, 2026
1.27
1.27
1.16
1.18
1.18
-6.35%
1,637,000
1.27
Jan 28, 2026
1.31
1.32
1.24
1.26
1.26
-3.08%
697,427
0.54
Rows: