Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biomea Fusion Inc (NQ: BMEA )

5.340 +0.300 (+5.95%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jul 22, 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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.