Biomea Fusion Inc (BMEA)
11.58
+0.84
(+7.82%)
USD |
NASDAQ |
May 01, 16:00
11.58
0.00 (0.00%)
After-Hours: 20:00
Biomea Fusion Price: 11.58 for May 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2024 | 10.66 | 11.12 | 10.56 | 10.74 | 586416.0 |
| 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 |
| Apr 05, 2024 | 12.61 | 13.28 | 12.01 | 12.73 | 1.219M |
| Apr 04, 2024 | 14.03 | 14.43 | 12.52 | 12.60 | 1.251M |
| Apr 03, 2024 | 13.00 | 13.98 | 13.00 | 13.96 | 1.387M |
| Apr 02, 2024 | 13.78 | 14.00 | 12.58 | 12.80 | 2.813M |
| Apr 01, 2024 | 15.35 | 16.29 | 14.42 | 15.30 | 1.446M |
| Mar 28, 2024 | 15.37 | 15.71 | 14.85 | 14.95 | 809848.0 |
| Mar 27, 2024 | 15.18 | 15.56 | 14.70 | 15.36 | 713757.0 |
| Mar 26, 2024 | 15.53 | 15.94 | 14.94 | 14.95 | 731447.0 |
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
13.52
Average
11.85
Median
Nov 12 2021
Price Benchmarks
| Poseida Therapeutics Inc | 2.775 |
| Cartesian Therapeutics Inc | 23.02 |
| BioXcel Therapeutics Inc | 2.55 |
| NovaBay Pharmaceuticals Inc | 0.0892 |
| Palatin Technologies Inc | 1.865 |
Price Related Metrics
| Price to Book Value | 2.456 |
| Earnings Yield | -29.88% |
| Market Cap | 415.60M |