5 DAY PERFORMANCE
-7.79%
1 MONTH PERFORMANCE
-24.47%
3 MONTH PERFORMANCE
+13.60%
6 MONTH PERFORMANCE
+10.08%
YEAR-TO-DATE PERFORMANCE
+14.52%
1 YEAR PERFORMANCE
-12.88%
Biomea Fusion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.57 | $1.48 (-5.43%) | $1.60 | $1.48 | 913.00 K | $111.34 M |
| 05/12/2026 | $1.58 | $1.58 (0%) | $1.60 | $1.52 | 585.15 K | $114.23 M |
| 05/11/2026 | $1.55 | $1.57 (1.29%) | $1.70 | $1.50 | 1.56 M | $113.51 M |
| 05/08/2026 | $1.62 | $1.54 (-4.94%) | $1.70 | $1.53 | 1.09 M | $111.34 M |
| 05/07/2026 | $1.60 | $1.63 (1.87%) | $1.65 | $1.55 | 989.52 K | $117.85 M |
| 05/06/2026 | $1.64 | $1.60 (-2.44%) | $1.73 | $1.59 | 1.85 M | $115.68 M |
| 05/05/2026 | $1.52 | $1.52 (0%) | $1.56 | $1.46 | 1.14 M | $109.90 M |
| 05/04/2026 | $1.37 | $1.48 (8.03%) | $1.53 | $1.28 | 2.56 M | $107.00 M |
| 05/01/2026 | $1.37 | $1.37 (0%) | $1.39 | $1.32 | 1.31 M | $99.05 M |
| 04/30/2026 | $1.47 | $1.36 (-7.48%) | $1.50 | $1.35 | 2.02 M | $98.33 M |
| 04/29/2026 | $1.50 | $1.46 (-2.67%) | $1.54 | $1.43 | 1.54 M | $105.56 M |
| 04/28/2026 | $1.72 | $1.53 (-11.05%) | $1.75 | $1.53 | 2.24 M | $110.62 M |
| 04/27/2026 | $1.90 | $1.73 (-8.95%) | $1.93 | $1.72 | 2.46 M | $125.08 M |
| 04/24/2026 | $1.89 | $1.89 (0%) | $1.99 | $1.85 | 1.25 M | $136.65 M |
| 04/23/2026 | $1.87 | $1.87 (0%) | $1.93 | $1.83 | 1.17 M | $135.20 M |
| 04/22/2026 | $1.94 | $1.85 (-4.64%) | $1.97 | $1.79 | 1.62 M | $133.75 M |
| 04/21/2026 | $2.06 | $1.91 (-7.28%) | $2.06 | $1.90 | 1.52 M | $138.09 M |
| 04/20/2026 | $2.21 | $2.05 (-7.24%) | $2.24 | $2.03 | 1.72 M | $148.21 M |
| 04/17/2026 | $1.98 | $2.21 (11.62%) | $2.22 | $1.95 | 3.44 M | $159.78 M |
| 04/16/2026 | $1.97 | $1.93 (-2.03%) | $2.00 | $1.89 | 1.08 M | $139.54 M |
| 04/15/2026 | $1.97 | $1.97 (0%) | $1.99 | $1.86 | 1.21 M | $142.43 M |
| 04/14/2026 | $1.90 | $1.95 (2.63%) | $1.97 | $1.85 | 1.55 M | $140.98 M |
| 04/13/2026 | $1.86 | $1.88 (1.08%) | $1.95 | $1.84 | 1.35 M | $135.92 M |
| 04/10/2026 | $1.85 | $1.87 (1.08%) | $1.88 | $1.74 | 1.13 M | $135.20 M |
| 04/09/2026 | $1.73 | $1.85 (6.94%) | $1.91 | $1.68 | 2.23 M | $133.75 M |
| 04/08/2026 | $1.90 | $1.76 (-7.37%) | $2.00 | $1.73 | 4.26 M | $127.25 M |
| 04/07/2026 | $1.53 | $1.90 (24.18%) | $1.91 | $1.43 | 5.66 M | $137.37 M |
| 04/06/2026 | $1.53 | $1.51 (-1.31%) | $1.55 | $1.49 | 1.35 M | $109.17 M |
| 04/02/2026 | $1.47 | $1.54 (4.76%) | $1.54 | $1.39 | 1.18 M | $111.34 M |
| 04/01/2026 | $1.53 | $1.49 (-2.61%) | $1.55 | $1.46 | 1.31 M | $107.73 M |
| 03/31/2026 | $1.33 | $1.53 (15.04%) | $1.59 | $1.32 | 3.90 M | $110.62 M |
| 03/30/2026 | $1.36 | $1.32 (-2.94%) | $1.36 | $1.27 | 864.74 K | $95.44 M |
| 03/27/2026 | $1.36 | $1.32 (-2.94%) | $1.42 | $1.26 | 1.85 M | $95.44 M |
| 03/26/2026 | $1.25 | $1.37 (9.6%) | $1.43 | $1.21 | 2.90 M | $99.05 M |
| 03/25/2026 | $1.14 | $1.22 (7.02%) | $1.26 | $1.14 | 1.94 M | $88.21 M |
| 03/24/2026 | $1.12 | $1.13 (0.89%) | $1.14 | $1.07 | 1.03 M | $81.70 M |
| 03/23/2026 | $1.19 | $1.12 (-5.88%) | $1.19 | $1.09 | 1.06 M | $80.98 M |
| 03/20/2026 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.10 | 984.90 K | $59.54 M |
| 03/19/2026 | $1.15 | $1.09 (-5.22%) | $1.16 | $1.09 | 1.54 M | $44.29 M |
| 03/18/2026 | $1.21 | $1.17 (-3.31%) | $1.22 | $1.13 | 1.32 M | $47.54 M |
| 03/17/2026 | $1.27 | $1.22 (-3.94%) | $1.29 | $1.19 | 1.36 M | $49.57 M |
| 03/16/2026 | $1.40 | $1.25 (-10.71%) | $1.42 | $1.24 | 1.68 M | $50.79 M |
| 03/13/2026 | $1.41 | $1.36 (-3.55%) | $1.45 | $1.34 | 610.70 K | $55.26 M |
| 03/12/2026 | $1.46 | $1.41 (-3.42%) | $1.47 | $1.40 | 751.60 K | $57.29 M |
| 03/11/2026 | $1.49 | $1.50 (0.67%) | $1.50 | $1.43 | 558.39 K | $60.95 M |
| 03/10/2026 | $1.42 | $1.47 (3.52%) | $1.59 | $1.42 | 1.72 M | $59.73 M |
| 03/09/2026 | $1.35 | $1.42 (5.19%) | $1.50 | $1.33 | 1.41 M | $57.70 M |
| 03/06/2026 | $1.34 | $1.39 (3.73%) | $1.39 | $1.33 | 527.90 K | $56.48 M |
| 03/05/2026 | $1.38 | $1.37 (-0.72%) | $1.41 | $1.33 | 578.51 K | $55.66 M |
| 03/04/2026 | $1.39 | $1.39 (0%) | $1.41 | $1.32 | 759.60 K | $56.48 M |
| 03/03/2026 | $1.32 | $1.33 (0.76%) | $1.37 | $1.25 | 1.15 M | $54.04 M |
| 03/02/2026 | $1.38 | $1.37 (-0.72%) | $1.42 | $1.31 | 878.30 K | $55.66 M |
| 02/27/2026 | $1.42 | $1.37 (-3.52%) | $1.46 | $1.33 | 1.17 M | $55.66 M |
| 02/26/2026 | $1.40 | $1.45 (3.57%) | $1.45 | $1.40 | 873.12 K | $58.91 M |
| 02/25/2026 | $1.38 | $1.41 (2.17%) | $1.44 | $1.34 | 1.31 M | $57.29 M |
| 02/24/2026 | $1.31 | $1.31 (0%) | $1.37 | $1.28 | 1.20 M | $53.23 M |
| 02/23/2026 | $1.34 | $1.28 (-4.48%) | $1.34 | $1.25 | 495.10 K | $52.01 M |
| 02/20/2026 | $1.30 | $1.32 (1.54%) | $1.37 | $1.29 | 758.84 K | $53.63 M |
| 02/19/2026 | $1.30 | $1.32 (1.54%) | $1.33 | $1.26 | 660.19 K | $53.63 M |
| 02/18/2026 | $1.32 | $1.28 (-3.03%) | $1.35 | $1.26 | 708.27 K | $52.01 M |
| 02/17/2026 | $1.27 | $1.33 (4.72%) | $1.36 | $1.25 | 774.84 K | $54.04 M |
| 02/13/2026 | $1.25 | $1.25 (0%) | $1.29 | $1.24 | 326.96 K | $50.79 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.
