Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biomea Fusion Inc (NQ: BMEA )

12.26 -0.09 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 3.220 3.330 2.970 3.000 112,247 -0.27(-8.26%)
Apr 28, 2022 3.140 3.324 3.060 3.270 98,178 +0.20(+6.51%)
Apr 27, 2022 3.060 3.160 3.000 3.070 82,442 +0.00(+0.00%)
Apr 26, 2022 3.200 3.220 2.960 3.070 154,928 -0.19(-5.83%)
Apr 25, 2022 3.240 3.270 3.095 3.260 72,762 +0.04(+1.24%)
Apr 22, 2022 3.630 3.650 3.150 3.220 99,388 -0.44(-12.02%)
Apr 21, 2022 4.110 4.110 3.605 3.660 55,904 -0.42(-10.29%)
Apr 20, 2022 4.160 4.275 4.010 4.080 66,518 -0.08(-1.92%)
Apr 19, 2022 4.140 4.260 4.035 4.160 83,110 -0.03(-0.72%)
Apr 18, 2022 4.530 4.530 4.090 4.190 161,888 -0.36(-7.91%)
Apr 14, 2022 4.640 4.730 4.495 4.550 82,972 -0.04(-0.87%)
Apr 13, 2022 4.590 4.775 4.550 4.590 42,958 -0.01(-0.22%)
Apr 12, 2022 4.600 4.665 4.410 4.600 86,877 +0.04(+0.88%)
Apr 11, 2022 4.550 4.630 4.440 4.560 68,427 -0.02(-0.44%)
Apr 08, 2022 4.570 4.630 4.525 4.580 94,055 +0.01(+0.22%)
Apr 07, 2022 4.590 4.630 4.410 4.570 108,833 +0.02(+0.44%)
Apr 06, 2022 4.600 4.660 4.440 4.550 80,077 -0.04(-0.87%)
Apr 05, 2022 4.780 4.870 4.510 4.590 46,911 -0.13(-2.75%)
Apr 04, 2022 4.510 4.770 4.425 4.720 112,945 +0.31(+7.03%)
Apr 01, 2022 4.440 4.485 4.330 4.410 146,794 -0.05(-1.12%)
Mar 31, 2022 4.400 4.500 4.370 4.460 85,875 +0.07(+1.59%)
Mar 30, 2022 4.470 4.550 4.310 4.390 72,870 -0.07(-1.57%)
Mar 29, 2022 4.490 4.670 4.300 4.460 74,831 +0.00(+0.00%)
Mar 28, 2022 4.530 4.570 4.120 4.460 80,944 -0.08(-1.76%)
Mar 25, 2022 4.780 4.780 4.465 4.540 53,583 -0.21(-4.42%)
Mar 24, 2022 4.860 4.880 4.670 4.750 52,064 -0.13(-2.66%)
Mar 23, 2022 5.090 5.090 4.700 4.880 101,444 -0.24(-4.69%)
Mar 22, 2022 5.500 5.580 5.035 5.120 69,248 -0.40(-7.25%)
Mar 21, 2022 5.600 5.700 5.440 5.520 55,823 -0.10(-1.78%)
Mar 18, 2022 5.410 5.690 5.260 5.620 148,013 +0.21(+3.88%)
Mar 17, 2022 5.480 5.580 5.120 5.410 61,116 -0.13(-2.35%)
Mar 16, 2022 5.870 5.970 5.310 5.540 80,308 -0.30(-5.14%)
Mar 15, 2022 6.480 6.480 5.710 5.840 82,453 -0.60(-9.32%)
Mar 14, 2022 6.470 6.570 6.310 6.440 131,966 -0.12(-1.83%)
Mar 11, 2022 6.840 6.850 6.310 6.560 96,396 -0.15(-2.24%)
Mar 10, 2022 6.630 6.800 6.540 6.710 131,285 -0.12(-1.76%)
Mar 09, 2022 6.680 6.950 6.540 6.830 58,552 +0.25(+3.80%)
Mar 08, 2022 6.400 6.850 6.230 6.580 89,962 +0.18(+2.81%)
Mar 07, 2022 6.440 6.580 6.014 6.400 72,416 +0.05(+0.79%)
Mar 04, 2022 5.930 6.600 5.910 6.350 112,050 +0.45(+7.63%)
Mar 03, 2022 6.100 6.100 5.740 5.900 132,117 -0.10(-1.67%)
Mar 02, 2022 5.980 6.195 5.770 6.000 46,435 +0.07(+1.18%)
Mar 01, 2022 6.060 6.400 5.820 5.930 80,674 -0.48(-7.49%)
Feb 28, 2022 6.770 7.120 6.360 6.410 120,398 -0.47(-6.83%)
Feb 25, 2022 6.460 7.030 6.500 6.880 219,380 +0.45(+7.00%)
Feb 24, 2022 5.650 6.500 5.650 6.430 69,850 +0.39(+6.46%)
Feb 23, 2022 6.130 6.200 5.905 6.040 69,409 -0.03(-0.49%)
Feb 22, 2022 6.080 6.390 5.840 6.070 131,782 -0.16(-2.57%)
Feb 18, 2022 6.230 0 -0.37(-5.61%)
Feb 17, 2022 6.070 6.860 5.900 6.600 206,775 +0.40(+6.45%)
Feb 16, 2022 6.260 6.280 6.010 6.200 139,519 -0.11(-1.74%)
Feb 15, 2022 6.130 6.390 6.000 6.310 137,095 +0.28(+4.64%)
Feb 14, 2022 6.250 6.320 5.920 6.030 38,998 -0.18(-2.90%)
Feb 11, 2022 6.640 6.820 6.170 6.210 53,545 -0.44(-6.62%)
Feb 10, 2022 6.660 7.115 6.530 6.650 194,125 -0.04(-0.60%)
Feb 09, 2022 6.310 6.950 6.185 6.690 87,194 +0.42(+6.70%)
Feb 08, 2022 6.690 6.690 6.140 6.270 123,908 -0.34(-5.14%)
Feb 07, 2022 6.440 6.775 6.060 6.610 47,179 +0.09(+1.38%)
Feb 04, 2022 6.280 6.610 6.070 6.520 67,597 +0.18(+2.84%)
Feb 03, 2022 6.330 6.340 73,820 -0.09(-1.40%)
Feb 02, 2022 6.580 6.680 6.070 6.430 146,990 -0.13(-1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.