BMEA
BIOMEA FUSION (BMEA)
NASDAQ
$1.34+$0.01 (+0.83%)
Price as of Jul 14, 2026 8:30 AM EDT
  • $96.2M
    Market Cap
  • -31.44%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +13.68%
    Low Price$1.16
    High Price$1.47
  • 3 Months
    -29.26%
    Low Price$1.14
    High Price$2.21
  • 1 Year
    -31.44%
    Low Price$0.96
    High Price$2.67
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
1.31
1.34
1.24
1.33
+0.76%
1,048,014
07/10/2026
1.30
1.33
1.20
1.32
+0.76%
1,410,292
07/09/2026
1.31
1.35
1.28
1.31
+0.77%
757,100
07/08/2026
1.40
1.42
1.28
1.30
-7.14%
1,734,050
07/07/2026
1.37
1.43
1.36
1.40
+1.45%
555,272
07/06/2026
1.44
1.46
1.36
1.38
-2.13%
845,078
07/02/2026
1.38
1.51
1.35
1.41
+3.68%
1,669,397
07/01/2026
1.48
1.49
1.32
1.36
-7.48%
1,381,674
06/30/2026
1.40
1.50
1.40
1.47
+5.76%
1,503,037
06/29/2026
1.32
1.41
1.31
1.39
+5.30%
1,192,651
06/26/2026
1.23
1.33
1.22
1.32
+7.32%
1,349,551
06/25/2026
1.27
1.28
1.22
1.23
-1.60%
1,109,225
06/24/2026
1.24
1.28
1.23
1.25
+1.63%
607,452
06/23/2026
1.23
1.29
1.22
1.23
0.00%
460,222
06/22/2026
1.18
1.28
1.18
1.23
+4.24%
1,067,715
06/18/2026
1.22
1.26
1.16
1.18
-1.67%
744,070
06/17/2026
1.17
1.24
1.16
1.20
+3.45%
707,916
06/16/2026
1.21
1.21
1.15
1.16
-3.33%
805,367
06/15/2026
1.20
1.25
1.18
1.20
+2.56%
811,581
06/12/2026
1.17
1.24
1.17
1.17
-1.68%
609,702
06/11/2026
1.16
1.21
1.14
1.19
+3.48%
775,276
06/10/2026
1.12
1.19
1.11
1.15
+1.32%
732,451
06/09/2026
1.18
1.22
1.10
1.14
-1.30%
1,017,989
06/08/2026
1.22
1.23
1.10
1.15
-9.45%
2,283,639
06/05/2026
1.39
1.39
1.27
1.27
-7.30%
1,358,025
06/04/2026
1.34
1.48
1.34
1.37
+5.38%
1,482,685
06/03/2026
1.38
1.40
1.29
1.30
-5.11%
1,299,641
06/02/2026
1.40
1.44
1.35
1.37
-1.44%
883,676
06/01/2026
1.37
1.43
1.33
1.39
+0.72%
1,083,252
05/29/2026
1.41
1.42
1.35
1.38
0.00%
516,677
05/28/2026
1.43
1.43
1.35
1.38
+1.47%
696,835
05/27/2026
1.40
1.46
1.35
1.36
-3.55%
759,748
05/26/2026
1.44
1.45
1.32
1.41
-0.70%
1,404,378
05/22/2026
1.37
1.46
1.37
1.42
+3.65%
911,026
05/21/2026
1.33
1.41
1.30
1.37
+3.01%
777,670
05/20/2026
1.23
1.35
1.22
1.33
+9.02%
1,139,278
05/19/2026
1.25
1.29
1.21
1.22
-2.40%
1,094,067
05/18/2026
1.35
1.39
1.23
1.25
-7.41%
1,800,546
05/15/2026
1.42
1.45
1.32
1.35
-5.59%
1,913,877
05/14/2026
1.48
1.50
1.43
1.43
-3.38%
1,243,459
05/13/2026
1.58
1.60
1.48
1.48
-6.33%
917,370
05/12/2026
1.58
1.60
1.52
1.58
+0.64%
585,153
05/11/2026
1.55
1.70
1.50
1.57
+1.95%
1,559,678
05/11/2026
-$0.17 Earnings
05/08/2026
1.62
1.70
1.53
1.54
-5.52%
1,089,300
05/07/2026
1.60
1.65
1.55
1.63
+1.88%
989,523
05/06/2026
1.64
1.73
1.59
1.60
+5.26%
1,845,782
05/05/2026
1.52
1.56
1.46
1.52
+2.70%
1,144,136
05/04/2026
1.37
1.53
1.28
1.48
+8.03%
2,555,743
05/01/2026
1.37
1.39
1.32
1.37
+0.74%
1,311,727
04/30/2026
1.47
1.50
1.35
1.36
-6.21%
2,015,196
04/29/2026
1.50
1.54
1.43
1.45
-5.23%
1,530,296
04/28/2026
1.72
1.75
1.53
1.53
-11.56%
2,243,112
04/27/2026
1.90
1.93
1.72
1.73
-8.47%
2,461,226
04/24/2026
1.89
1.99
1.85
1.89
+1.07%
1,249,480
04/23/2026
1.87
1.93
1.83
1.87
+1.08%
1,167,701
04/22/2026
1.94
1.97
1.79
1.85
-3.14%
1,624,125
04/21/2026
2.06
2.06
1.90
1.91
-6.83%
1,515,839
04/20/2026
2.21
2.24
2.03
2.05
-7.24%
1,718,681
04/17/2026
1.98
2.22
1.95
2.21
+14.51%
3,436,966
04/16/2026
1.97
2.00
1.89
1.93
-2.03%
1,082,935
04/15/2026
1.97
1.99
1.86
1.97
+1.03%
1,213,556
04/14/2026
1.90
1.97
1.85
1.95
+3.72%
1,546,753
04/13/2026
1.86
1.95
1.84
1.88
+0.53%
1,349,590
04/10/2026
1.85
1.88
1.74
1.87
+1.08%
1,129,719
04/09/2026
1.73
1.91
1.68
1.85
+5.11%
2,241,977
04/08/2026
1.90
2.00
1.73
1.76
-7.37%
4,263,926
04/07/2026
1.53
1.91
1.43
1.90
+25.83%
5,663,327
04/06/2026
1.53
1.55
1.49
1.51
-1.95%
1,352,972
04/02/2026
1.47
1.54
1.39
1.54
+3.36%
1,183,562
04/01/2026
1.53
1.55
1.46
1.49
-2.61%
1,313,350
03/31/2026
1.33
1.59
1.32
1.53
+15.91%
3,899,392
03/30/2026
1.36
1.36
1.28
1.32
0.00%
864,740
03/27/2026
1.36
1.42
1.27
1.32
-3.65%
1,851,823
03/26/2026
1.25
1.43
1.21
1.37
+12.30%
2,904,809
03/25/2026
1.14
1.27
1.14
1.22
+7.96%
1,935,028
03/24/2026
1.12
1.14
1.07
1.13
+0.89%
1,027,378
03/24/2026
$0.27 Earnings
03/23/2026
1.19
1.19
1.09
1.12
-1.75%
1,058,104
03/20/2026
1.15
1.16
1.10
1.14
+4.59%
984,897
03/19/2026
1.15
1.16
1.09
1.09
-6.84%
1,540,354
03/18/2026
1.21
1.22
1.13
1.17
-4.10%
1,318,789
03/17/2026
1.27
1.29
1.19
1.22
-2.40%
1,358,937
03/16/2026
1.40
1.42
1.24
1.25
-8.09%
1,675,008
03/13/2026
1.41
1.45
1.34
1.36
-3.55%
610,676
03/12/2026
1.46
1.47
1.40
1.41
-6.00%
751,559
03/11/2026
1.49
1.50
1.43
1.50
+2.04%
558,391
03/10/2026
1.42
1.59
1.42
1.47
+3.52%
1,722,210
03/09/2026
1.35
1.50
1.33
1.42
+2.16%
1,413,321
03/06/2026
1.34
1.39
1.33
1.39
+1.46%
527,874
03/05/2026
1.38
1.41
1.33
1.37
-1.44%
578,505
03/04/2026
1.39
1.41
1.32
1.39
+4.51%
759,602
03/03/2026
1.32
1.37
1.25
1.33
-2.92%
1,150,102
03/02/2026
1.38
1.42
1.31
1.37
0.00%
878,263
02/27/2026
1.42
1.46
1.33
1.37
-5.52%
1,165,440
02/26/2026
1.40
1.45
1.40
1.45
+2.84%
873,119
02/25/2026
1.38
1.44
1.34
1.41
+7.63%
1,308,742
02/24/2026
1.31
1.37
1.28
1.31
+2.34%
1,197,365
02/23/2026
1.34
1.34
1.25
1.28
-3.03%
495,090
02/20/2026
1.30
1.37
1.29
1.32
0.00%
758,838