Biomea Fusion Inc (BMEA) Prix et données historiques

Biomea Fusion Inc
BMEA
(Nasdaq - US)
Fermé
6.45
+0.07 (+1.10%)
sur:usd•À partir du : 22 nov. 2024 15:59 UTC -5
Pre Marché:0+0.00 (0.00%)
Ouvert
6.24
Haut
6.72
Bas
6.24

Taux historiques Biomea Fusion Inc

Fréquence

Quotidien

De Oct 25, 2024 à Nov 25, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
22 nov. 2024	6.74	6.23	6.36	6.44	1.26%
21 nov. 2024	6.50	6.09	6.28	6.38	1.59%
20 nov. 2024	6.55	6.04	6.51	6.28	-3.53%
19 nov. 2024	6.57	6.19	6.45	6.42	-0.47%
18 nov. 2024	6.63	6.20	6.54	6.43	-1.68%
15 nov. 2024	7.11	6.48	7.02	6.53	-6.98%
14 nov. 2024	7.50	6.95	7.08	7.11	0.42%
13 nov. 2024	8.12	7.08	8.02	7.09	-11.53%
12 nov. 2024	8.18	7.77	8.02	8.01	-0.12%
11 nov. 2024	8.28	7.93	8.24	8.03	-2.55%
8 nov. 2024	8.47	8.03	8.13	8.18	0.62%
7 nov. 2024	8.99	8.15	8.86	8.18	-7.67%
6 nov. 2024	9.34	8.75	9.18	8.88	-3.27%
5 nov. 2024	9.10	8.60	8.90	8.91	0.11%
4 nov. 2024	9.26	8.77	9.00	8.84	-1.78%
1 nov. 2024	9.67	8.77	9.50	9.04	-4.84%
31 oct. 2024	10.80	9.11	10.46	9.37	-10.42%
30 oct. 2024	12.18	10.33	12.18	10.34	-15.11%
29 oct. 2024	12.58	11.86	12.58	12.06	-4.13%
28 oct. 2024	12.85	12.22	12.31	12.41	0.81%
25 oct. 2024	12.19	11.61	11.77	12.15	3.23%

Plus haut:12.85

Plus bas:6.04

Moyenne:8.43

Différence:-5.33

% Variation:-45.28%

Vendeur de données: Xignite Logo

Actions