Biomea Fusion Inc (BMEA)
6.13
-0.15
(-2.39%)
USD |
NASDAQ |
Nov 21, 09:45
Biomea Fusion Price: 6.13 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 6.51 | 6.55 | 6.04 | 6.28 | 552210.0 |
| Nov 19, 2024 | 6.45 | 6.57 | 6.19 | 6.42 | 453729.0 |
| Nov 18, 2024 | 6.54 | 6.631 | 6.20 | 6.43 | 850173.0 |
| Nov 15, 2024 | 7.02 | 7.11 | 6.48 | 6.53 | 913891.0 |
| Nov 14, 2024 | 7.08 | 7.50 | 6.95 | 7.11 | 585974.0 |
| Nov 13, 2024 | 8.02 | 8.12 | 7.075 | 7.095 | 1.036M |
| Nov 12, 2024 | 8.02 | 8.18 | 7.77 | 8.01 | 453682.0 |
| Nov 11, 2024 | 8.24 | 8.282 | 7.93 | 8.03 | 516519.0 |
| Nov 08, 2024 | 8.13 | 8.47 | 8.03 | 8.18 | 666379.0 |
| Nov 07, 2024 | 8.86 | 8.99 | 8.15 | 8.18 | 951819.0 |
| Nov 06, 2024 | 9.18 | 9.34 | 8.75 | 8.88 | 765703.0 |
| Nov 05, 2024 | 8.90 | 9.095 | 8.60 | 8.91 | 804110.0 |
| Nov 04, 2024 | 9.00 | 9.26 | 8.77 | 8.84 | 888307.0 |
| Nov 01, 2024 | 9.50 | 9.666 | 8.77 | 9.04 | 1.277M |
| Oct 31, 2024 | 10.46 | 10.80 | 9.11 | 9.37 | 2.345M |
| Oct 30, 2024 | 12.18 | 12.18 | 10.33 | 10.34 | 913060.0 |
| Oct 29, 2024 | 12.58 | 12.58 | 11.86 | 12.06 | 645971.0 |
| Oct 28, 2024 | 12.31 | 12.85 | 12.22 | 12.41 | 750645.0 |
| Oct 25, 2024 | 11.77 | 12.19 | 11.61 | 12.15 | 638781.0 |
| Oct 24, 2024 | 11.33 | 11.78 | 11.24 | 11.56 | 393266.0 |
| Oct 23, 2024 | 11.34 | 11.67 | 10.82 | 11.31 | 591504.0 |
| Oct 22, 2024 | 11.25 | 11.68 | 10.88 | 11.47 | 615970.0 |
| Oct 21, 2024 | 11.65 | 11.77 | 10.92 | 11.24 | 601749.0 |
| Oct 18, 2024 | 11.43 | 12.30 | 11.43 | 11.65 | 811426.0 |
| Oct 17, 2024 | 11.53 | 11.94 | 11.11 | 11.42 | 471653.0 |
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
12.67
Average
11.26
Median
Price Benchmarks
| Clearside Biomedical Inc | 1.05 |
| Crinetics Pharmaceuticals Inc | 55.76 |
| NovaBay Pharmaceuticals Inc | 0.7026 |
| Palatin Technologies Inc | 0.9488 |
| iBio Inc | 2.24 |
Price Related Metrics
| Price to Book Value | 2.924 |
| Earnings Yield | -65.42% |
| Market Cap | 222.14M |