5 DAY PERFORMANCE
+11.81%
1 MONTH PERFORMANCE
-26.42%
3 MONTH PERFORMANCE
+9.23%
6 MONTH PERFORMANCE
-19.32%
YEAR-TO-DATE PERFORMANCE
+14.52%
1 YEAR PERFORMANCE
-15.48%
Biomea Fusion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.32 | $1.37 (3.79%) | $1.38 | $1.30 | 1.70 M | $99.13 M |
| 10/07/2026 | $1.27 | $1.32 (3.94%) | $1.34 | $1.25 | 836.13 K | $95.52 M |
| 10/06/2026 | $1.28 | $1.25 (-2.34%) | $1.31 | $1.24 | 797.01 K | $90.45 M |
| 10/05/2026 | $1.27 | $1.30 (2.36%) | $1.31 | $1.22 | 1.04 M | $94.07 M |
| 10/02/2026 | $1.30 | $1.27 (-2.31%) | $1.31 | $1.26 | 844.36 K | $91.90 M |
| 10/01/2026 | $1.32 | $1.30 (-1.52%) | $1.36 | $1.30 | 1.07 M | $94.07 M |
| 09/30/2026 | $1.29 | $1.33 (3.1%) | $1.37 | $1.26 | 1.45 M | $96.24 M |
| 09/29/2026 | $1.28 | $1.26 (-1.56%) | $1.30 | $1.25 | 1.56 M | $91.17 M |
| 09/28/2026 | $1.32 | $1.29 (-2.27%) | $1.37 | $1.27 | 1.46 M | $93.34 M |
| 09/25/2026 | $1.49 | $1.32 (-11.41%) | $1.49 | $1.30 | 3.08 M | $95.52 M |
| 09/24/2026 | $1.46 | $1.49 (2.05%) | $1.50 | $1.39 | 2.19 M | $107.82 M |
| 09/23/2026 | $1.70 | $1.44 (-15.29%) | $1.72 | $1.35 | 9.30 M | $104.20 M |
| 09/22/2026 | $1.71 | $1.70 (-0.58%) | $1.78 | $1.66 | 2.34 M | $123.01 M |
| 09/21/2026 | $1.84 | $1.71 (-7.07%) | $1.85 | $1.68 | 1.79 M | $123.74 M |
| 09/18/2026 | $1.79 | $1.83 (2.23%) | $1.93 | $1.77 | 1.63 M | $132.42 M |
| 09/17/2026 | $1.78 | $1.79 (0.56%) | $1.84 | $1.72 | 1.37 M | $129.52 M |
| 09/16/2026 | $1.80 | $1.74 (-3.33%) | $1.84 | $1.71 | 1.60 M | $125.91 M |
| 09/15/2026 | $1.79 | $1.80 (0.56%) | $1.82 | $1.66 | 1.34 M | $130.25 M |
| 09/14/2026 | $1.72 | $1.78 (3.49%) | $1.79 | $1.66 | 1.55 M | $128.80 M |
| 09/11/2026 | $1.75 | $1.74 (-0.57%) | $1.78 | $1.70 | 1.48 M | $125.91 M |
| 09/10/2026 | $1.83 | $1.70 (-7.1%) | $1.84 | $1.68 | 2.50 M | $123.01 M |
| 09/09/2026 | $1.94 | $1.85 (-4.64%) | $1.96 | $1.82 | 2.51 M | $133.87 M |
| 09/08/2026 | $2.00 | $1.93 (-3.5%) | $2.07 | $1.89 | 1.85 M | $139.66 M |
| 09/04/2026 | $1.90 | $2.03 (6.84%) | $2.05 | $1.89 | 3.29 M | $146.89 M |
| 09/03/2026 | $1.93 | $1.91 (-1.04%) | $1.98 | $1.84 | 1.76 M | $138.21 M |
| 09/02/2026 | $1.81 | $1.94 (7.18%) | $1.94 | $1.71 | 2.14 M | $140.38 M |
| 09/01/2026 | $1.68 | $1.80 (7.14%) | $1.87 | $1.67 | 2.27 M | $130.25 M |
| 08/31/2026 | $1.72 | $1.68 (-2.33%) | $1.80 | $1.68 | 1.02 M | $121.57 M |
| 08/28/2026 | $1.69 | $1.73 (2.37%) | $1.75 | $1.65 | 1.17 M | $125.18 M |
| 08/27/2026 | $1.74 | $1.68 (-3.45%) | $1.85 | $1.67 | 1.84 M | $121.57 M |
| 08/26/2026 | $1.76 | $1.71 (-2.84%) | $1.83 | $1.65 | 3.22 M | $123.74 M |
| 08/25/2026 | $1.63 | $1.73 (6.13%) | $1.81 | $1.58 | 4.46 M | $125.18 M |
| 08/24/2026 | $1.51 | $1.59 (5.3%) | $1.77 | $1.50 | 11.50 M | $115.05 M |
| 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 |
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.
