Biomea Fusion, Inc. (BMEA)
2.03
+0.12
(+6.28%)
USD |
NASDAQ |
Sep 04, 16:00
2.03
0.00 (0.00%)
After-Hours: 20:00
Biomea Fusion Price : 2.03 for Sept. 4, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 04, 2026 | 1.90 | 2.05 | 1.885 | 2.03 | 3.291M |
| Sep 03, 2026 | 1.93 | 1.98 | 1.84 | 1.91 | 1.759M |
| Sep 02, 2026 | 1.805 | 1.94 | 1.71 | 1.935 | 2.137M |
| Sep 01, 2026 | 1.68 | 1.87 | 1.671 | 1.80 | 2.267M |
| Aug 31, 2026 | 1.72 | 1.80 | 1.68 | 1.68 | 1.019M |
| Aug 28, 2026 | 1.69 | 1.745 | 1.650 | 1.73 | 1.168M |
| Aug 27, 2026 | 1.74 | 1.85 | 1.665 | 1.68 | 1.838M |
| Aug 26, 2026 | 1.755 | 1.83 | 1.65 | 1.71 | 3.219M |
| Aug 25, 2026 | 1.63 | 1.81 | 1.58 | 1.73 | 4.457M |
| Aug 24, 2026 | 1.51 | 1.77 | 1.495 | 1.59 | 11.50M |
| Aug 21, 2026 | 1.37 | 1.38 | 1.32 | 1.37 | 575261.0 |
| Aug 20, 2026 | 1.37 | 1.38 | 1.32 | 1.36 | 532473.0 |
| Aug 19, 2026 | 1.38 | 1.41 | 1.31 | 1.39 | 1.064M |
| Aug 18, 2026 | 1.35 | 1.41 | 1.33 | 1.35 | 667832.0 |
| Aug 17, 2026 | 1.32 | 1.39 | 1.30 | 1.35 | 634183.0 |
| Aug 14, 2026 | 1.27 | 1.34 | 1.261 | 1.32 | 436011.0 |
| Aug 13, 2026 | 1.27 | 1.315 | 1.27 | 1.28 | 387204.0 |
| Aug 12, 2026 | 1.30 | 1.32 | 1.26 | 1.28 | 248642.0 |
| Aug 11, 2026 | 1.28 | 1.32 | 1.28 | 1.29 | 520581.0 |
| Aug 10, 2026 | 1.23 | 1.29 | 1.23 | 1.27 | 421132.0 |
| Aug 07, 2026 | 1.25 | 1.279 | 1.22 | 1.26 | 426824.0 |
| Aug 06, 2026 | 1.25 | 1.315 | 1.240 | 1.25 | 434814.0 |
| Aug 05, 2026 | 1.24 | 1.27 | 1.22 | 1.26 | 397539.0 |
| Aug 04, 2026 | 1.21 | 1.26 | 1.21 | 1.23 | 622601.0 |
| Aug 03, 2026 | 1.17 | 1.215 | 1.125 | 1.20 | 844085.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| REGENXBIO, Inc. | 8.94 |
| ACADIA Pharmaceuticals, Inc. | 28.02 |
| Alnylam Pharmaceuticals, Inc. | 266.11 |
| Anika Therapeutics, Inc. | 20.81 |
| Savara, Inc. | 5.37 |
Price Related Metrics
| Price to Book Value | 12.12 |
| Earnings Yield | -24.49% |
| Market Cap | 147.14M |