BMEA
BIOMEA FUSION (BMEA)
NASDAQ
$0.59-$0.10 (-14.65%)
Price as of Oct 22, 2026 7:40 PM EDT
  • $50.0M
    Market Cap
  • -52.08%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -59.64%
    Low Price$0.69
    High Price$1.70
  • 3 Months
    -48.11%
    Low Price$0.69
    High Price$2.03
  • 1 Year
    -52.08%
    Low Price$0.69
    High Price$2.21
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
0.74
0.75
0.68
0.69
-6.19%
3,040,670
10/20/2026
0.84
0.91
0.74
0.74
-11.96%
3,551,160
10/19/2026
0.91
0.91
0.83
0.84
-3.84%
1,564,991
10/16/2026
0.84
0.97
0.80
0.87
+3.89%
3,786,094
10/15/2026
0.82
0.89
0.80
0.84
+0.29%
3,135,200
10/14/2026
1.00
1.00
0.80
0.83
-33.81%
11,712,703
10/13/2026
1.44
1.44
1.23
1.26
-7.35%
8,316,156
10/12/2026
1.44
1.46
1.36
1.36
-4.23%
5,368,917
10/09/2026
1.38
1.45
1.38
1.42
+3.65%
1,170,623
10/08/2026
1.32
1.38
1.30
1.37
+3.79%
1,706,889
10/07/2026
1.27
1.34
1.25
1.32
+5.60%
836,126
10/06/2026
1.28
1.31
1.24
1.25
-3.85%
797,006
10/05/2026
1.27
1.31
1.22
1.30
+2.36%
1,044,351
10/02/2026
1.30
1.31
1.26
1.27
-2.31%
844,359
10/01/2026
1.32
1.36
1.30
1.30
-2.26%
1,069,849
09/30/2026
1.29
1.37
1.26
1.33
+5.56%
1,453,276
09/29/2026
1.28
1.30
1.25
1.26
-2.33%
1,556,142
09/28/2026
1.32
1.37
1.27
1.29
-2.27%
1,456,718
09/25/2026
1.49
1.49
1.30
1.32
-11.41%
3,083,456
09/24/2026
1.46
1.50
1.39
1.49
+3.47%
2,185,403
09/23/2026
1.70
1.72
1.35
1.44
-15.29%
9,301,263
09/22/2026
1.71
1.78
1.66
1.70
-0.58%
2,337,434
09/21/2026
1.84
1.85
1.68
1.71
-6.56%
1,785,868
09/18/2026
1.79
1.93
1.77
1.83
+2.23%
1,630,910
09/17/2026
1.78
1.84
1.72
1.79
+2.87%
1,374,295
09/16/2026
1.80
1.84
1.71
1.74
-3.33%
1,596,476
09/15/2026
1.79
1.82
1.66
1.80
+1.12%
1,344,127
09/14/2026
1.72
1.79
1.66
1.78
+2.30%
1,552,492
09/11/2026
1.75
1.78
1.70
1.74
+2.35%
1,481,264
09/10/2026
1.83
1.84
1.68
1.70
-7.86%
2,501,258
09/09/2026
1.94
1.96
1.82
1.85
-4.40%
2,505,189
09/08/2026
2.00
2.07
1.89
1.93
-4.93%
1,853,308
09/04/2026
1.90
2.05
1.89
2.03
+6.28%
3,291,010
09/03/2026
1.93
1.98
1.84
1.91
-1.29%
1,759,412
09/02/2026
1.81
1.94
1.71
1.94
+7.50%
2,136,579
09/01/2026
1.68
1.87
1.67
1.80
+7.14%
2,266,537
08/31/2026
1.72
1.80
1.68
1.68
-2.89%
1,018,960
08/28/2026
1.69
1.75
1.65
1.73
+2.98%
1,168,229
08/27/2026
1.74
1.85
1.67
1.68
-1.75%
1,838,255
08/26/2026
1.76
1.83
1.65
1.71
-1.16%
3,218,753
08/25/2026
1.63
1.81
1.58
1.73
+8.81%
4,457,477
08/24/2026
1.51
1.77
1.50
1.59
+16.06%
11,503,096
08/21/2026
1.37
1.38
1.32
1.37
+0.74%
575,261
08/20/2026
1.37
1.38
1.32
1.36
-2.16%
532,472
08/19/2026
1.38
1.41
1.31
1.39
+2.96%
1,063,884
08/18/2026
1.35
1.41
1.33
1.35
0.00%
667,831
08/17/2026
1.32
1.39
1.30
1.35
+2.27%
634,183
08/14/2026
1.27
1.34
1.26
1.32
+3.13%
436,011
08/13/2026
1.27
1.32
1.27
1.28
0.00%
387,204
08/12/2026
1.30
1.32
1.26
1.28
-0.78%
248,642
08/11/2026
1.28
1.32
1.28
1.29
+1.57%
520,581
08/10/2026
1.23
1.29
1.23
1.27
+0.79%
421,131
08/07/2026
1.25
1.28
1.22
1.26
+0.80%
426,824
08/06/2026
1.25
1.32
1.24
1.25
-0.79%
434,814
08/05/2026
1.24
1.27
1.22
1.26
+2.44%
397,538
08/05/2026
-$0.12 Earnings
08/04/2026
1.21
1.26
1.21
1.23
+2.50%
622,600
08/03/2026
1.17
1.22
1.13
1.20
+2.56%
844,084
07/31/2026
1.22
1.24
1.17
1.17
-4.10%
473,858
07/30/2026
1.21
1.25
1.21
1.22
0.00%
323,158
07/29/2026
1.25
1.27
1.22
1.22
-2.40%
360,700
07/28/2026
1.25
1.28
1.21
1.25
-0.79%
695,233
07/27/2026
1.26
1.32
1.26
1.26
+0.80%
536,261
07/24/2026
1.26
1.30
1.23
1.25
-0.79%
398,411
07/23/2026
1.25
1.28
1.24
1.26
-2.33%
364,516
07/22/2026
1.32
1.33
1.25
1.29
-3.01%
332,030
07/21/2026
1.33
1.34
1.29
1.33
+1.53%
306,329
07/20/2026
1.28
1.34
1.27
1.31
+2.34%
422,092
07/17/2026
1.24
1.32
1.23
1.28
+1.59%
523,345
07/16/2026
1.27
1.27
1.23
1.26
-2.33%
552,942
07/15/2026
1.28
1.30
1.24
1.29
0.00%
577,350
07/14/2026
1.32
1.35
1.28
1.29
-3.01%
717,371
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