Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Biomea Fusion Inc (NQ: BMEA )

9.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 9.950 10.09 9.090 9.500 902,718 -0.60(-5.94%)
Sep 30, 2024 9.880 10.45 9.655 10.10 1,117,878 +0.20(+2.02%)
Sep 27, 2024 11.48 12.01 9.700 9.900 4,092,768 +0.33(+3.45%)
Sep 26, 2024 8.980 10.20 8.700 9.570 4,286,162 +0.80(+9.12%)
Sep 25, 2024 7.980 8.880 7.845 8.770 360,711 +0.77(+9.62%)
Sep 24, 2024 8.250 8.270 7.937 8.000 592,586 -0.25(-3.03%)
Sep 23, 2024 8.760 8.760 8.100 8.250 336,219 -0.39(-4.51%)
Sep 20, 2024 8.690 8.764 8.370 8.640 419,396 -0.07(-0.80%)
Sep 19, 2024 8.960 9.465 8.700 8.710 518,195 +0.02(+0.23%)
Sep 18, 2024 8.170 8.824 8.090 8.690 468,251 +0.43(+5.21%)
Sep 17, 2024 8.030 8.430 7.960 8.260 506,549 +0.28(+3.51%)
Sep 16, 2024 7.700 8.090 7.610 7.980 274,551 +0.13(+1.66%)
Sep 13, 2024 7.570 8.200 7.570 7.850 403,839 +0.35(+4.67%)
Sep 12, 2024 7.520 7.710 7.330 7.500 208,710 -0.06(-0.79%)
Sep 11, 2024 7.540 7.730 7.320 7.560 377,324 -0.02(-0.26%)
Sep 10, 2024 6.930 7.610 6.830 7.580 349,078 +0.70(+10.17%)
Sep 09, 2024 7.120 7.190 6.710 6.880 444,579 -0.20(-2.82%)
Sep 06, 2024 7.640 7.720 6.960 7.080 367,107 -0.53(-6.96%)
Sep 05, 2024 7.650 7.740 7.420 7.610 213,883 -0.04(-0.52%)
Sep 04, 2024 7.250 7.950 7.063 7.650 553,444 +0.36(+4.94%)
Sep 03, 2024 7.260 7.740 7.120 7.290 590,501 -0.04(-0.55%)
Aug 30, 2024 7.700 7.960 6.950 7.330 1,320,177 -0.29(-3.81%)
Aug 29, 2024 8.040 8.620 7.530 7.620 830,168 +0.08(+1.06%)
Aug 28, 2024 7.730 7.730 6.850 7.540 809,015 -0.30(-3.83%)
Aug 27, 2024 7.660 7.970 7.410 7.840 487,166 +0.02(+0.26%)
Aug 26, 2024 7.820 8.390 7.400 7.820 1,163,584 +0.21(+2.76%)
Aug 23, 2024 6.920 8.250 6.820 7.610 1,130,655 +0.74(+10.69%)
Aug 22, 2024 6.260 7.740 6.180 6.875 1,595,143 +0.61(+9.65%)
Aug 21, 2024 5.910 6.320 5.790 6.270 353,878 +0.40(+6.81%)
Aug 20, 2024 5.830 5.900 5.720 5.870 242,991 +0.04(+0.69%)
Aug 19, 2024 5.820 5.950 5.720 5.830 297,544 +0.05(+0.87%)
Aug 16, 2024 5.850 5.990 5.640 5.780 266,428 -0.04(-0.69%)
Aug 15, 2024 5.580 6.040 5.530 5.820 474,282 +0.37(+6.79%)
Aug 14, 2024 5.770 5.770 5.420 5.450 311,294 -0.26(-4.55%)
Aug 13, 2024 5.690 5.820 5.605 5.710 264,765 +0.07(+1.24%)
Aug 12, 2024 5.720 5.720 5.450 5.640 472,366 -0.08(-1.40%)
Aug 09, 2024 5.950 6.010 5.550 5.720 303,478 -0.24(-4.03%)
Aug 08, 2024 5.840 6.050 5.660 5.960 296,761 +0.19(+3.29%)
Aug 07, 2024 6.300 6.320 5.725 5.770 421,439 -0.33(-5.41%)
Aug 06, 2024 5.700 6.420 5.360 6.100 705,698 +0.43(+7.58%)
Aug 05, 2024 5.120 6.020 5.110 5.670 977,799 -0.03(-0.53%)
Aug 02, 2024 5.500 5.930 5.380 5.700 839,888 -0.05(-0.87%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.