XNAS
Datos históricos de Biomea Fusion, Inc.
Biomea Fusion, Inc. · BMEA
$1.45
▼ -0.01 (-0.35%)
Última operación · 10/10/2026, 17:56:11 UTC
- Variación en el periodo
- −15.48%
- Máximo
- US$2.24
- 20 de abril de 2026
- Mínimo
- US$0.87
- 21 de noviembre de 2025
- Volumen medio diario
- 1.4 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.38 | 1.45 | 1.38 | 1.42 | +3.65% | 1.17 M |
| 8 oct 2026 | 1.32 | 1.38 | 1.30 | 1.37 | +3.79% | 1.71 M |
| 7 oct 2026 | 1.27 | 1.34 | 1.25 | 1.32 | +5.60% | 836,126.512 |
| 6 oct 2026 | 1.28 | 1.31 | 1.24 | 1.25 | −3.85% | 797,006.33 |
| 5 oct 2026 | 1.27 | 1.31 | 1.22 | 1.30 | +2.36% | 1.04 M |
| 2 oct 2026 | 1.30 | 1.31 | 1.26 | 1.27 | −2.31% | 844,359.06 |
| 1 oct 2026 | 1.32 | 1.36 | 1.30 | 1.30 | −2.26% | 1.07 M |
| 30 sep 2026 | 1.29 | 1.37 | 1.26 | 1.33 | +5.56% | 1.45 M |
| 29 sep 2026 | 1.28 | 1.30 | 1.25 | 1.26 | −2.33% | 1.56 M |
| 28 sep 2026 | 1.32 | 1.37 | 1.27 | 1.29 | −2.27% | 1.46 M |
| 25 sep 2026 | 1.49 | 1.49 | 1.30 | 1.32 | −11.41% | 3.08 M |
| 24 sep 2026 | 1.46 | 1.50 | 1.39 | 1.49 | +3.47% | 2.19 M |
| 23 sep 2026 | 1.70 | 1.72 | 1.35 | 1.44 | −15.29% | 9.3 M |
| 22 sep 2026 | 1.71 | 1.78 | 1.66 | 1.70 | −0.58% | 2.34 M |
| 21 sep 2026 | 1.84 | 1.85 | 1.68 | 1.71 | −6.56% | 1.79 M |
| 18 sep 2026 | 1.79 | 1.93 | 1.77 | 1.83 | +2.23% | 1.63 M |
| 17 sep 2026 | 1.78 | 1.84 | 1.72 | 1.79 | +2.87% | 1.37 M |
| 16 sep 2026 | 1.80 | 1.84 | 1.71 | 1.74 | −3.33% | 1.6 M |
| 15 sep 2026 | 1.79 | 1.82 | 1.66 | 1.80 | +1.12% | 1.34 M |
| 14 sep 2026 | 1.72 | 1.79 | 1.66 | 1.78 | +2.30% | 1.55 M |
| 11 sep 2026 | 1.75 | 1.78 | 1.70 | 1.74 | +2.35% | 1.48 M |
| 10 sep 2026 | 1.83 | 1.84 | 1.68 | 1.70 | −7.86% | 2.5 M |
| 9 sep 2026 | 1.94 | 1.96 | 1.82 | 1.85 | −4.40% | 2.51 M |
| 8 sep 2026 | 2.00 | 2.07 | 1.89 | 1.93 | −4.93% | 1.85 M |
| 4 sep 2026 | 1.90 | 2.05 | 1.89 | 2.03 | +6.28% | 3.29 M |
| 3 sep 2026 | 1.93 | 1.98 | 1.84 | 1.91 | −1.29% | 1.76 M |
| 2 sep 2026 | 1.81 | 1.94 | 1.71 | 1.94 | +7.50% | 2.14 M |
| 1 sep 2026 | 1.68 | 1.87 | 1.67 | 1.80 | +7.14% | 2.27 M |
| 31 ago 2026 | 1.72 | 1.80 | 1.68 | 1.68 | −2.89% | 1.02 M |
| 28 ago 2026 | 1.69 | 1.75 | 1.65 | 1.73 | +2.98% | 1.17 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.