Biomea Fusion Inc (BMEA)
10.65
-0.79
(-6.91%)
USD |
NASDAQ |
May 10, 16:00
10.63
-0.02
(-0.19%)
After-Hours: 20:00
Biomea Fusion Price: 10.65 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 11.59 | 11.79 | 10.61 | 10.65 | 539018.0 |
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 |
Apr 12, 2024 | 13.23 | 13.66 | 12.64 | 12.98 | 1.032M |
Apr 11, 2024 | 12.82 | 13.43 | 12.56 | 13.28 | 786838.0 |
Apr 10, 2024 | 12.31 | 12.88 | 12.30 | 12.76 | 791842.0 |
Apr 09, 2024 | 12.51 | 12.86 | 12.20 | 12.80 | 858002.0 |
Apr 08, 2024 | 12.77 | 12.98 | 12.42 | 12.51 | 601199.0 |
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
13.51
Average
11.85
Median
Nov 12 2021
Price Benchmarks
Poseida Therapeutics Inc | 2.645 |
Cartesian Therapeutics Inc | 21.17 |
BioXcel Therapeutics Inc | 2.09 |
NovaBay Pharmaceuticals Inc | 0.0804 |
Palatin Technologies Inc | 2.29 |
Price Related Metrics
Price to Book Value | 2.829 |
Earnings Yield | -33.52% |
Market Cap | 382.81M |