Stockscreener 앱 받기
2.45
14.34%
-0.41
시간 외 거래:
2.50
0.05
+2.04%
Biomea Fusion Inc 주식 (BMEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $3.00 | $2.40 | $0.60 | 4,089,440.0 | -14.34% |
| 2025-06-04 | $3.04 | $2.30 | $0.74 | 7,573,826.0 | +14.86% |
| 2025-06-03 | $2.69 | $1.52 | $1.17 | 62,887,181.0 | +60.65% |
| 2025-06-02 | $1.56 | $1.39 | $0.175 | 588,851.0 | +7.64% |
| 2025-05-30 | $1.52 | $1.41 | $0.11 | 542,981.0 | -3.36% |
| 2025-05-29 | $1.50 | $1.39 | $0.1093 | 696,363.0 | +7.19% |
| 2025-05-28 | $1.43 | $1.29 | $0.1345 | 763,616.0 | -2.11% |
| 2025-05-27 | $1.52 | $1.37 | $0.15 | 818,055.0 | -4.05% |
| 2025-05-23 | $1.48 | $1.36 | $0.12 | 475,892.0 | +2.07% |
| 2025-05-22 | $1.46 | $1.36 | $0.10 | 751,010.0 | +0.00% |
| 2025-05-21 | $1.58 | $1.40 | $0.18 | 733,090.0 | -7.64% |
| 2025-05-20 | $1.58 | $1.48 | $0.10 | 616,253.0 | +3.97% |
| 2025-05-19 | $1.59 | $1.44 | $0.15 | 463,952.0 | -0.66% |
| 2025-05-16 | $1.53 | $1.40 | $0.13 | 570,018.0 | +6.29% |
| 2025-05-15 | $1.53 | $1.38 | $0.1512 | 514,336.0 | -2.05% |
| 2025-05-14 | $1.64 | $1.45 | $0.19 | 1,078,362.0 | -10.43% |
| 2025-05-13 | $1.82 | $1.63 | $0.19 | 744,283.0 | -7.91% |
| 2025-05-12 | $1.80 | $1.67 | $0.13 | 504,538.0 | +8.59% |
| 2025-05-09 | $1.84 | $1.62 | $0.22 | 537,859.0 | -6.86% |
| 2025-05-08 | $1.80 | $1.65 | $0.15 | 551,957.0 | +2.94% |
| 2025-05-07 | $1.75 | $1.60 | $0.145 | 1,131,765.0 | +1.80% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $3.04 | $1.39 | $1.66 | 79,228,738.0 | +70.14% |
| 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% |
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% |
0.86%
1.24%
자본화:
|
볼륨(24시간):