Biomea Fusion Inc (BMEA)
12.22
-0.56
(-4.38%)
USD |
NASDAQ |
May 17, 16:00
12.22
0.00 (0.00%)
After-Hours: 20:00
Biomea Fusion Price: 12.22 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 12.85 | 12.85 | 12.17 | 12.24 | 537166.0 |
| May 16, 2024 | 13.24 | 13.43 | 12.68 | 12.78 | 518604.0 |
| May 15, 2024 | 12.59 | 13.33 | 12.52 | 13.24 | 929650.0 |
| May 14, 2024 | 11.70 | 12.85 | 11.70 | 12.37 | 855467.0 |
| May 13, 2024 | 10.80 | 11.47 | 10.66 | 11.45 | 517869.0 |
| May 10, 2024 | 11.59 | 11.79 | 10.61 | 10.65 | 540330.0 |
| May 09, 2024 | 11.15 | 11.59 | 11.00 | 11.44 | 596100.0 |
| May 08, 2024 | 11.76 | 12.01 | 10.88 | 11.07 | 667374.0 |
| May 07, 2024 | 12.25 | 12.45 | 11.77 | 12.00 | 449904.0 |
| May 06, 2024 | 12.62 | 12.69 | 11.95 | 12.26 | 498252.0 |
| May 03, 2024 | 12.83 | 13.11 | 12.18 | 12.35 | 684705.0 |
| May 02, 2024 | 11.53 | 12.07 | 11.37 | 11.93 | 762762.0 |
| May 01, 2024 | 10.72 | 12.08 | 10.60 | 11.57 | 1.117M |
| Apr 30, 2024 | 10.66 | 11.12 | 10.56 | 10.74 | 589833.0 |
| Apr 29, 2024 | 10.86 | 11.16 | 10.62 | 10.75 | 512171.0 |
| Apr 26, 2024 | 10.57 | 10.90 | 10.39 | 10.78 | 583288.0 |
| Apr 25, 2024 | 10.53 | 10.55 | 10.26 | 10.47 | 501987.0 |
| Apr 24, 2024 | 11.00 | 11.24 | 10.44 | 10.77 | 854290.0 |
| Apr 23, 2024 | 10.79 | 11.39 | 10.72 | 10.98 | 685818.0 |
| Apr 22, 2024 | 11.01 | 11.28 | 10.81 | 10.83 | 603210.0 |
| Apr 19, 2024 | 11.03 | 11.54 | 10.22 | 10.85 | 1.319M |
| Apr 18, 2024 | 11.41 | 11.87 | 10.95 | 11.16 | 1.671M |
| Apr 17, 2024 | 12.09 | 12.10 | 11.44 | 11.50 | 802858.0 |
| Apr 16, 2024 | 12.40 | 12.58 | 11.79 | 11.95 | 615837.0 |
| Apr 15, 2024 | 12.88 | 13.37 | 12.11 | 12.51 | 712858.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.00
Minimum
Apr 29 2022
41.80
Maximum
Jun 08 2023
13.50
Average
11.88
Median
Price Benchmarks
| Poseida Therapeutics Inc | 3.19 |
| Cartesian Therapeutics Inc | 26.41 |
| BioXcel Therapeutics Inc | 2.07 |
| NovaBay Pharmaceuticals Inc | 0.1186 |
| Palatin Technologies Inc | 2.00 |
Price Related Metrics
| Price to Book Value | 3.251 |
| Earnings Yield | -29.17% |
| Market Cap | 439.96M |