Stockscreener 앱 받기
4.23
3.68%
0.15
Biomea Fusion Inc 주식 (BMEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $4.28 | $3.96 | $0.32 | 839,614.0 | +3.68% |
| 2024-12-19 | $4.49 | $3.85 | $0.64 | 1,863,417.0 | +5.29% |
| 2024-12-18 | $4.62 | $3.81 | $0.81 | 2,529,413.0 | -16.49% |
| 2024-12-17 | $5.35 | $4.58 | $0.769 | 6,295,154.0 | -20.68% |
| 2024-12-16 | $6.06 | $5.63 | $0.43 | 566,203.0 | +3.72% |
| 2024-12-13 | $5.91 | $5.55 | $0.36 | 606,523.0 | -2.76% |
| 2024-12-12 | $6.30 | $5.67 | $0.63 | 860,613.0 | -5.54% |
| 2024-12-11 | $6.44 | $5.68 | $0.76 | 882,556.0 | +6.60% |
| 2024-12-10 | $6.03 | $5.55 | $0.48 | 670,839.0 | -0.52% |
| 2024-12-09 | $6.22 | $5.74 | $0.48 | 919,635.0 | -5.08% |
| 2024-12-06 | $6.57 | $6.08 | $0.49 | 721,236.0 | -1.45% |
| 2024-12-05 | $6.79 | $6.18 | $0.605 | 549,140.0 | -7.61% |
| 2024-12-04 | $7.06 | $6.65 | $0.41 | 492,034.0 | -2.47% |
| 2024-12-03 | $7.46 | $6.85 | $0.61 | 578,344.0 | -5.50% |
| 2024-12-02 | $7.38 | $6.99 | $0.39 | 545,915.0 | +0.41% |
| 2024-11-29 | $7.25 | $6.98 | $0.2753 | 247,356.0 | +3.13% |
| 2024-11-27 | $7.10 | $6.76 | $0.3392 | 260,448.0 | +1.89% |
| 2024-11-26 | $7.50 | $6.89 | $0.61 | 715,598.0 | -0.58% |
| 2024-11-25 | $7.07 | $6.50 | $0.57 | 743,113.0 | +7.61% |
| 2024-11-22 | $6.74 | $6.23 | $0.5099 | 491,186.0 | +0.94% |
Biomea Fusion Inc 주식 (BMEA) 연도별 가격 이력
이 심층 분석에서는 Biomea Fusion Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BMEA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Biomea Fusion Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Biomea Fusion Inc 주식 (BMEA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.46 | $3.81 | $3.65 | 19,760,250.0 | -41.57% |
| 2024-11 | $9.67 | $6.04 | $3.63 | 13,535,945.0 | -22.73% |
| 2024-10 | $13.07 | $9.09 | $3.98 | 17,631,606.0 | -7.23% |
| 2024-09 | $12.01 | $6.71 | $5.30 | 16,328,137.0 | +37.79% |
| 2024-08 | $8.62 | $5.11 | $3.51 | 21,500,183.0 | +31.60% |
| 2024-07 | $5.83 | $4.15 | $1.68 | 11,220,869.0 | +23.78% |
| 2024-06 | $11.94 | $3.61 | $8.33 | 51,069,372.0 | -57.22% |
| 2024-05 | $13.43 | $10.15 | $3.28 | 15,937,766.0 | -2.05% |
| 2024-04 | $16.29 | $10.22 | $6.07 | 21,307,276.0 | -28.16% |
| 2024-03 | $18.50 | $14.24 | $4.26 | 26,207,072.0 | -14.57% |
| 2024-02 | $20.21 | $15.20 | $5.01 | 15,961,106.0 | -3.21% |
| 2024-01 | $19.50 | $13.44 | $6.06 | 16,528,007.0 | +24.52% |
Biomea Fusion Inc 주식 (BMEA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.74 | $10.35 | $12.39 | 48,212,914.0 | -3.65% |
| 2023-11 | $15.29 | $8.12 | $7.17 | 16,965,880.0 | +47.46% |
| 2023-10 | $13.94 | $9.14 | $4.80 | 8,872,539.0 | -25.73% |
| 2023-09 | $17.61 | $13.01 | $4.60 | 10,888,964.0 | -18.44% |
| 2023-08 | $23.03 | $15.89 | $7.14 | 8,481,007.0 | -24.18% |
| 2023-07 | $23.92 | $17.99 | $5.93 | 11,164,570.0 | +1.37% |
| 2023-06 | $43.69 | $21.15 | $22.54 | 31,531,131.0 | -35.37% |
| 2023-05 | $35.91 | $28.72 | $7.19 | 10,227,910.0 | +15.24% |
| 2023-04 | $31.79 | $23.71 | $8.08 | 16,791,504.0 | -4.97% |
| 2023-03 | $36.68 | $11.62 | $25.06 | 34,179,269.0 | +141.51% |
| 2023-02 | $13.35 | $8.88 | $4.47 | 1,448,694.0 | +34.87% |
| 2023-01 | $10.04 | $6.63 | $3.41 | 1,110,392.0 | +12.93% |
Biomea Fusion Inc 주식 (BMEA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.97 | $6.04 | $2.93 | 1,642,455.0 | +17.25% |
| 2022-11 | $12.23 | $6.84 | $5.39 | 1,679,068.0 | -34.64% |
| 2022-10 | $11.22 | $8.50 | $2.72 | 1,047,563.0 | +12.47% |
| 2022-09 | $13.54 | $9.10 | $4.44 | 2,700,190.0 | -14.96% |
| 2022-08 | $14.20 | $9.81 | $4.39 | 3,601,573.0 | +8.49% |
| 2022-07 | $12.92 | $9.67 | $3.25 | 2,718,579.0 | -11.52% |
| 2022-06 | $12.27 | $4.41 | $7.86 | 6,797,278.0 | +118.21% |
| 2022-05 | $6.56 | $2.84 | $3.72 | 5,259,992.0 | +83.00% |
| 2022-04 | $4.87 | $2.96 | $1.91 | 1,858,214.0 | -32.74% |
| 2022-03 | $6.95 | $4.12 | $2.83 | 1,970,425.0 | -30.42% |
| 2022-02 | $7.20 | $5.65 | $1.55 | 2,371,287.0 | -10.47% |
| 2022-01 | $9.98 | $6.31 | $3.67 | 4,120,399.0 | -3.89% |
2.88%
2.65%
자본화:
|
볼륨(24시간):