5 DAY PERFORMANCE
+2.16%
1 MONTH PERFORMANCE
+13.60%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+8.40%
YEAR-TO-DATE PERFORMANCE
+14.52%
1 YEAR PERFORMANCE
-22.40%
Biomea Fusion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.37 | $1.37 (0%) | $1.38 | $1.32 | 575.26 K | $99.13 M |
| 08/20/2026 | $1.37 | $1.36 (-0.73%) | $1.38 | $1.32 | 532.47 K | $98.41 M |
| 08/19/2026 | $1.38 | $1.39 (0.72%) | $1.41 | $1.31 | 1.06 M | $100.58 M |
| 08/18/2026 | $1.35 | $1.35 (0%) | $1.41 | $1.33 | 667.83 K | $97.69 M |
| 08/17/2026 | $1.32 | $1.35 (2.27%) | $1.39 | $1.30 | 634.20 K | $97.69 M |
| 08/14/2026 | $1.27 | $1.32 (3.94%) | $1.34 | $1.26 | 436.01 K | $95.52 M |
| 08/13/2026 | $1.27 | $1.28 (0.79%) | $1.32 | $1.27 | 387.20 K | $92.62 M |
| 08/12/2026 | $1.30 | $1.28 (-1.54%) | $1.32 | $1.26 | 248.64 K | $92.62 M |
| 08/11/2026 | $1.28 | $1.29 (0.78%) | $1.32 | $1.28 | 520.60 K | $93.34 M |
| 08/10/2026 | $1.23 | $1.27 (3.25%) | $1.29 | $1.23 | 421.13 K | $91.90 M |
| 08/07/2026 | $1.25 | $1.26 (0.8%) | $1.28 | $1.22 | 426.82 K | $91.17 M |
| 08/06/2026 | $1.25 | $1.25 (0%) | $1.32 | $1.24 | 434.81 K | $90.45 M |
| 08/05/2026 | $1.24 | $1.26 (1.61%) | $1.27 | $1.22 | 397.54 K | $91.17 M |
| 08/04/2026 | $1.21 | $1.23 (1.65%) | $1.26 | $1.21 | 622.60 K | $89.00 M |
| 08/03/2026 | $1.17 | $1.20 (2.56%) | $1.22 | $1.13 | 844.08 K | $86.83 M |
| 07/31/2026 | $1.22 | $1.17 (-4.1%) | $1.24 | $1.17 | 473.90 K | $84.59 M |
| 07/30/2026 | $1.21 | $1.22 (0.83%) | $1.25 | $1.21 | 323.16 K | $88.21 M |
| 07/29/2026 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.22 | 360.70 K | $88.21 M |
| 07/28/2026 | $1.25 | $1.25 (0%) | $1.28 | $1.21 | 695.23 K | $90.37 M |
| 07/27/2026 | $1.26 | $1.26 (0%) | $1.32 | $1.26 | 536.26 K | $91.10 M |
| 07/24/2026 | $1.26 | $1.25 (-0.79%) | $1.30 | $1.23 | 398.41 K | $90.37 M |
| 07/23/2026 | $1.25 | $1.26 (0.8%) | $1.28 | $1.24 | 364.52 K | $91.10 M |
| 07/22/2026 | $1.32 | $1.29 (-2.27%) | $1.33 | $1.25 | 332.03 K | $93.27 M |
| 07/21/2026 | $1.33 | $1.33 (0%) | $1.34 | $1.29 | 306.33 K | $96.16 M |
| 07/20/2026 | $1.28 | $1.31 (2.34%) | $1.34 | $1.27 | 422.10 K | $94.71 M |
| 07/17/2026 | $1.24 | $1.28 (3.23%) | $1.32 | $1.23 | 523.95 K | $92.54 M |
| 07/16/2026 | $1.27 | $1.26 (-0.79%) | $1.27 | $1.23 | 552.94 K | $91.10 M |
| 07/15/2026 | $1.28 | $1.29 (0.78%) | $1.30 | $1.24 | 577.35 K | $93.27 M |
| 07/14/2026 | $1.32 | $1.29 (-2.27%) | $1.35 | $1.28 | 722.12 K | $93.27 M |
| 07/13/2026 | $1.31 | $1.33 (1.53%) | $1.34 | $1.24 | 1.05 M | $96.16 M |
| 07/10/2026 | $1.30 | $1.32 (1.54%) | $1.33 | $1.20 | 1.41 M | $95.44 M |
| 07/09/2026 | $1.31 | $1.31 (0%) | $1.35 | $1.28 | 757.10 K | $94.71 M |
| 07/08/2026 | $1.40 | $1.30 (-7.14%) | $1.42 | $1.28 | 1.73 M | $93.99 M |
| 07/07/2026 | $1.37 | $1.40 (2.19%) | $1.43 | $1.36 | 555.27 K | $101.22 M |
| 07/06/2026 | $1.44 | $1.38 (-4.17%) | $1.46 | $1.36 | 845.08 K | $99.77 M |
| 07/02/2026 | $1.38 | $1.41 (2.17%) | $1.51 | $1.35 | 1.67 M | $101.94 M |
| 07/01/2026 | $1.48 | $1.36 (-8.11%) | $1.49 | $1.32 | 1.38 M | $98.33 M |
| 06/30/2026 | $1.40 | $1.47 (5%) | $1.50 | $1.40 | 1.50 M | $106.28 M |
| 06/29/2026 | $1.32 | $1.39 (5.3%) | $1.41 | $1.31 | 1.19 M | $100.50 M |
| 06/26/2026 | $1.23 | $1.32 (7.32%) | $1.33 | $1.22 | 1.35 M | $95.44 M |
| 06/25/2026 | $1.27 | $1.23 (-3.15%) | $1.27 | $1.22 | 1.11 M | $88.93 M |
| 06/24/2026 | $1.24 | $1.25 (0.81%) | $1.28 | $1.23 | 607.50 K | $90.37 M |
| 06/23/2026 | $1.23 | $1.23 (0%) | $1.29 | $1.22 | 460.22 K | $88.93 M |
| 06/22/2026 | $1.18 | $1.23 (4.24%) | $1.28 | $1.18 | 1.07 M | $88.93 M |
| 06/18/2026 | $1.22 | $1.18 (-3.28%) | $1.26 | $1.16 | 744.10 K | $85.31 M |
| 06/17/2026 | $1.17 | $1.20 (2.56%) | $1.24 | $1.16 | 707.92 K | $86.76 M |
| 06/16/2026 | $1.21 | $1.16 (-4.13%) | $1.21 | $1.15 | 805.37 K | $83.87 M |
| 06/15/2026 | $1.20 | $1.20 (0%) | $1.25 | $1.18 | 811.58 K | $86.76 M |
| 06/12/2026 | $1.17 | $1.17 (0%) | $1.24 | $1.17 | 609.70 K | $84.59 M |
| 06/11/2026 | $1.16 | $1.19 (2.59%) | $1.21 | $1.14 | 775.30 K | $86.04 M |
| 06/10/2026 | $1.12 | $1.15 (2.68%) | $1.19 | $1.11 | 732.50 K | $83.14 M |
| 06/09/2026 | $1.18 | $1.14 (-3.39%) | $1.22 | $1.10 | 1.02 M | $82.42 M |
| 06/08/2026 | $1.22 | $1.15 (-5.74%) | $1.23 | $1.10 | 2.28 M | $83.14 M |
| 06/05/2026 | $1.39 | $1.27 (-8.63%) | $1.39 | $1.26 | 1.36 M | $91.82 M |
| 06/04/2026 | $1.34 | $1.37 (2.24%) | $1.48 | $1.34 | 1.48 M | $99.05 M |
| 06/03/2026 | $1.38 | $1.30 (-5.8%) | $1.40 | $1.29 | 1.30 M | $93.99 M |
| 06/02/2026 | $1.40 | $1.37 (-2.14%) | $1.44 | $1.35 | 883.68 K | $99.05 M |
| 06/01/2026 | $1.37 | $1.39 (1.46%) | $1.43 | $1.33 | 1.08 M | $100.50 M |
| 05/29/2026 | $1.41 | $1.38 (-2.13%) | $1.42 | $1.35 | 516.68 K | $99.77 M |
| 05/28/2026 | $1.43 | $1.38 (-3.5%) | $1.43 | $1.35 | 696.84 K | $99.77 M |
| 05/27/2026 | $1.40 | $1.36 (-2.86%) | $1.46 | $1.35 | 759.75 K | $98.33 M |
| 05/26/2026 | $1.44 | $1.41 (-2.08%) | $1.45 | $1.32 | 1.40 M | $101.94 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.
