Stockscreener 앱 받기
1.52
2.70%
0.04
시장 영업 전:
1.62
0.10
+6.58%
Biomea Fusion Inc 주식 (BMEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $1.56 | $1.46 | $0.10 | 1,124,353.0 | +2.70% |
| 2026-05-04 | $1.53 | $1.28 | $0.25 | 2,553,870.0 | +8.03% |
| 2026-05-01 | $1.39 | $1.32 | $0.0699 | 1,309,102.0 | +0.74% |
| 2026-04-30 | $1.50 | $1.35 | $0.15 | 2,001,309.0 | -6.21% |
| 2026-04-29 | $1.54 | $1.43 | $0.11 | 1,509,912.0 | -5.23% |
| 2026-04-28 | $1.75 | $1.53 | $0.215 | 2,232,389.0 | -11.56% |
| 2026-04-27 | $1.93 | $1.72 | $0.205 | 1,325,978.0 | -8.47% |
| 2026-04-24 | $1.99 | $1.85 | $0.14 | 1,246,833.0 | +1.07% |
| 2026-04-23 | $1.93 | $1.82 | $0.10 | 1,165,302.0 | +1.08% |
| 2026-04-22 | $1.97 | $1.78 | $0.185 | 1,616,700.0 | -3.14% |
| 2026-04-21 | $2.06 | $1.90 | $0.16 | 1,511,852.0 | -6.83% |
| 2026-04-20 | $2.24 | $2.03 | $0.2059 | 1,713,726.0 | -7.24% |
| 2026-04-17 | $2.22 | $1.95 | $0.2699 | 3,428,751.0 | +14.51% |
| 2026-04-16 | $2.00 | $1.89 | $0.11 | 1,074,548.0 | -2.03% |
| 2026-04-15 | $1.99 | $1.86 | $0.13 | 1,208,781.0 | +1.03% |
| 2026-04-14 | $1.97 | $1.85 | $0.115 | 1,544,739.0 | +3.72% |
| 2026-04-13 | $1.95 | $1.84 | $0.11 | 1,349,188.0 | +0.53% |
| 2026-04-10 | $1.88 | $1.74 | $0.1382 | 1,127,338.0 | +1.08% |
| 2026-04-09 | $1.91 | $1.68 | $0.23 | 2,241,359.0 | +5.11% |
| 2026-04-08 | $2.00 | $1.73 | $0.27 | 4,239,208.0 | -7.37% |
| 2026-04-07 | $1.91 | $1.43 | $0.48 | 5,615,891.0 | +25.83% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.56 | $1.28 | $0.28 | 6,111,678.0 | +11.76% |
| 2026-04 | $2.24 | $1.35 | $0.887 | 39,989,099.0 | -11.11% |
| 2026-03 | $1.59 | $1.07 | $0.52 | 29,273,413.0 | +11.68% |
| 2026-02 | $1.46 | $1.03 | $0.43 | 19,034,630.0 | +22.32% |
| 2026-01 | $1.66 | $1.11 | $0.55 | 25,876,272.0 | -9.68% |
Biomea Fusion Inc 주식 (BMEA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.56 | $0.95 | $0.61 | 31,108,102.0 | +11.93% |
| 2025-11 | $1.42 | $0.8719 | $0.5481 | 22,178,602.0 | -19.85% |
| 2025-10 | $2.99 | $1.31 | $1.68 | 77,951,055.0 | -32.67% |
| 2025-09 | $2.14 | $1.77 | $0.3701 | 14,203,051.0 | +3.59% |
| 2025-08 | $2.05 | $1.50 | $0.55 | 13,987,441.0 | +17.47% |
| 2025-07 | $2.03 | $1.58 | $0.4499 | 22,274,479.0 | -7.78% |
| 2025-06 | $3.08 | $1.39 | $1.70 | 112,442,471.0 | +25.00% |
| 2025-05 | $2.30 | $1.29 | $1.01 | 14,561,645.0 | -31.43% |
| 2025-04 | $2.41 | $1.53 | $0.88 | 16,246,271.0 | -1.41% |
| 2025-03 | $3.08 | $2.10 | $0.9748 | 13,618,612.0 | -26.30% |
| 2025-02 | $4.23 | $2.73 | $1.50 | 9,596,558.0 | -30.86% |
| 2025-01 | $4.59 | $3.64 | $0.95 | 14,263,567.0 | +7.73% |
Biomea Fusion Inc 주식 (BMEA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.46 | $3.74 | $3.72 | 22,152,458.0 | -46.41% |
| 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% |
0.14%
0.48%
자본화:
|
볼륨(24시간):