5 DAY PERFORMANCE
+44.65%
1 MONTH PERFORMANCE
+8.59%
3 MONTH PERFORMANCE
-30.50%
6 MONTH PERFORMANCE
-50.06%
YEAR-TO-DATE PERFORMANCE
+1.03%
1 YEAR PERFORMANCE
-77.47%
Biomea Fusion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.49 | $2.46 (-1.2%) | $2.54 | $2.40 | 494,113 | $89.10 M |
| 03/11/2025 | $2.53 | $2.44 (-3.56%) | $2.58 | $2.35 | 632,140 | $88.38 M |
| 03/10/2025 | $2.66 | $2.51 (-5.64%) | $2.76 | $2.50 | 467,804 | $90.91 M |
| 03/07/2025 | $2.80 | $2.71 (-3.21%) | $2.86 | $2.71 | 371,061 | $98.16 M |
| 03/06/2025 | $2.84 | $2.80 (-1.41%) | $2.98 | $2.78 | 1.13 M | $101.42 M |
| 03/05/2025 | $2.75 | $2.91 (5.82%) | $2.94 | $2.75 | 615,058 | $105.40 M |
| 03/04/2025 | $2.57 | $2.76 (7.39%) | $2.80 | $2.50 | 779,148 | $99.97 M |
| 03/03/2025 | $2.87 | $2.64 (-8.01%) | $2.96 | $2.58 | 1.03 M | $95.62 M |
| 02/28/2025 | $2.81 | $2.89 (2.85%) | $2.93 | $2.73 | 441,300 | $104.68 M |
| 02/27/2025 | $2.88 | $2.80 (-2.78%) | $3.00 | $2.78 | 408,249 | $101.42 M |
| 02/26/2025 | $2.87 | $2.84 (-1.05%) | $2.99 | $2.78 | 713,919 | $102.87 M |
| 02/25/2025 | $3.33 | $2.84 (-14.71%) | $3.34 | $2.80 | 1.47 M | $102.87 M |
| 02/24/2025 | $3.50 | $3.34 (-4.57%) | $3.50 | $3.25 | 365,800 | $120.98 M |
| 02/21/2025 | $3.70 | $3.46 (-6.49%) | $3.73 | $3.46 | 294,100 | $125.32 M |
| 02/20/2025 | $3.59 | $3.65 (1.67%) | $3.75 | $3.52 | 243,136 | $132.21 M |
| 02/19/2025 | $3.59 | $3.57 (-0.56%) | $3.63 | $3.53 | 249,400 | $129.31 M |
| 02/18/2025 | $3.76 | $3.59 (-4.52%) | $3.96 | $3.57 | 373,667 | $130.03 M |
| 02/14/2025 | $3.64 | $3.73 (2.47%) | $3.77 | $3.62 | 290,200 | $135.10 M |
| 02/13/2025 | $3.52 | $3.61 (2.56%) | $3.64 | $3.41 | 332,600 | $130.76 M |
| 02/12/2025 | $3.40 | $3.48 (2.35%) | $3.51 | $3.33 | 575,190 | $126.05 M |
| 02/11/2025 | $3.72 | $3.49 (-6.18%) | $3.75 | $3.25 | 911,851 | $126.41 M |
| 02/10/2025 | $3.78 | $3.76 (-0.53%) | $3.78 | $3.63 | 602,521 | $136.19 M |
| 02/07/2025 | $4.06 | $3.75 (-7.64%) | $4.15 | $3.71 | 812,840 | $135.83 M |
| 02/06/2025 | $4.17 | $4.12 (-1.2%) | $4.23 | $4.09 | 242,040 | $149.23 M |
| 02/05/2025 | $4.01 | $4.16 (3.74%) | $4.23 | $3.99 | 407,719 | $150.68 M |
| 02/04/2025 | $3.94 | $3.98 (1.02%) | $4.06 | $3.88 | 436,939 | $144.16 M |
| 02/03/2025 | $4.04 | $3.93 (-2.72%) | $4.11 | $3.92 | 513,500 | $142.35 M |
| 01/31/2025 | $4.25 | $4.18 (-1.65%) | $4.32 | $4.12 | 300,324 | $151.40 M |
| 01/30/2025 | $4.29 | $4.25 (-0.93%) | $4.43 | $4.22 | 324,213 | $153.94 M |
| 01/29/2025 | $4.24 | $4.22 (-0.47%) | $4.33 | $4.17 | 277,557 | $152.85 M |
| 01/28/2025 | $4.26 | $4.27 (0.23%) | $4.35 | $4.13 | 295,215 | $154.66 M |
| 01/27/2025 | $4.28 | $4.27 (-0.23%) | $4.48 | $4.18 | 406,032 | $154.66 M |
| 01/24/2025 | $4.44 | $4.41 (-0.68%) | $4.59 | $4.31 | 406,445 | $159.73 M |
| 01/23/2025 | $4.31 | $4.48 (3.94%) | $4.51 | $4.16 | 1.14 M | $162.27 M |
| 01/22/2025 | $4.27 | $4.32 (1.17%) | $4.37 | $4.18 | 506,321 | $156.47 M |
| 01/21/2025 | $3.98 | $4.25 (6.78%) | $4.27 | $3.80 | 1.21 M | $153.94 M |
| 01/17/2025 | $4.11 | $3.98 (-3.16%) | $4.11 | $3.96 | 362,300 | $144.16 M |
| 01/16/2025 | $4.17 | $4.06 (-2.64%) | $4.17 | $3.99 | 399,313 | $147.06 M |
| 01/15/2025 | $4.23 | $4.06 (-4.02%) | $4.29 | $4.01 | 619,900 | $147.06 M |
| 01/14/2025 | $4.15 | $4.15 (0%) | $4.27 | $4.01 | 659,942 | $150.32 M |
| 01/13/2025 | $3.84 | $4.15 (8.07%) | $4.20 | $3.78 | 1.03 M | $150.32 M |
| 01/10/2025 | $4.21 | $3.98 (-5.46%) | $4.21 | $3.89 | 804,592 | $144.16 M |
| 01/08/2025 | $3.95 | $4.27 (8.1%) | $4.32 | $3.80 | 1.18 M | $154.66 M |
| 01/07/2025 | $4.16 | $4.01 (-3.61%) | $4.29 | $3.90 | 1.94 M | $145.25 M |
| 01/06/2025 | $3.79 | $3.92 (3.43%) | $3.95 | $3.68 | 959,400 | $141.99 M |
| 01/03/2025 | $3.73 | $3.73 (0%) | $3.87 | $3.68 | 624,684 | $135.10 M |
| 01/02/2025 | $3.95 | $3.69 (-6.58%) | $4.00 | $3.64 | 965,000 | $133.65 M |
| 12/31/2024 | $3.90 | $3.88 (-0.51%) | $3.96 | $3.80 | 733,817 | $140.54 M |
| 12/30/2024 | $3.95 | $3.88 (-1.77%) | $3.96 | $3.74 | 887,934 | $140.54 M |
| 12/27/2024 | $4.09 | $4.00 (-2.2%) | $4.30 | $3.90 | 793,327 | $144.88 M |
| 12/26/2024 | $3.97 | $4.08 (2.77%) | $4.14 | $3.89 | 587,023 | $147.78 M |
| 12/24/2024 | $4.02 | $4.01 (-0.25%) | $4.12 | $3.98 | 374,000 | $145.25 M |
| 12/23/2024 | $4.21 | $4.03 (-4.28%) | $4.29 | $4.01 | 602,621 | $145.97 M |
| 12/20/2024 | $4.02 | $4.23 (5.22%) | $4.28 | $3.96 | 858,970 | $153.21 M |
| 12/19/2024 | $4.02 | $4.08 (1.49%) | $4.49 | $3.85 | 1.86 M | $147.78 M |
| 12/18/2024 | $4.62 | $3.88 (-16.02%) | $4.62 | $3.81 | 2.55 M | $140.54 M |
| 12/17/2024 | $5.21 | $4.64 (-10.94%) | $5.35 | $4.58 | 6.32 M | $168.06 M |
| 12/16/2024 | $5.69 | $5.85 (2.81%) | $6.06 | $5.63 | 634,700 | $211.89 M |
| 12/13/2024 | $5.77 | $5.64 (-2.25%) | $5.91 | $5.55 | 613,310 | $204.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
