Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Biomea Fusion Inc (NQ: BMEA )

5.290 +0.330 (+6.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.