5 DAY PERFORMANCE
+15.45%
1 MONTH PERFORMANCE
+2.90%
3 MONTH PERFORMANCE
+7.58%
6 MONTH PERFORMANCE
+7.58%
YEAR-TO-DATE PERFORMANCE
+14.52%
1 YEAR PERFORMANCE
-21.55%
Biomea Fusion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $1.37 | $1.42 (3.65%) | $1.46 | $1.37 | 911.03 K | $102.67 M |
| 05/21/2026 | $1.33 | $1.37 (3.01%) | $1.41 | $1.30 | 777.92 K | $99.05 M |
| 05/20/2026 | $1.23 | $1.33 (8.13%) | $1.35 | $1.22 | 1.14 M | $96.16 M |
| 05/19/2026 | $1.25 | $1.22 (-2.4%) | $1.29 | $1.21 | 1.09 M | $88.21 M |
| 05/18/2026 | $1.35 | $1.25 (-7.41%) | $1.39 | $1.23 | 1.80 M | $90.37 M |
| 05/15/2026 | $1.42 | $1.35 (-4.93%) | $1.45 | $1.32 | 1.91 M | $97.60 M |
| 05/14/2026 | $1.48 | $1.43 (-3.38%) | $1.50 | $1.43 | 1.24 M | $103.39 M |
| 05/13/2026 | $1.58 | $1.48 (-6.33%) | $1.60 | $1.48 | 917.40 K | $107.00 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 |
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.
