Stockscreener 앱 받기
1.54
5.52%
-0.09
Biomea Fusion Inc 주식 (BMEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $1.63 | $1.53 | $0.10 | 1,079,734.0 | -5.52% |
| 2025-08-07 | $1.70 | $1.58 | $0.12 | 1,372,912.0 | +2.52% |
| 2025-08-06 | $1.62 | $1.50 | $0.12 | 1,064,566.0 | +0.63% |
| 2025-08-05 | $1.65 | $1.56 | $0.09 | 719,168.0 | -1.86% |
| 2025-08-04 | $1.64 | $1.56 | $0.0772 | 593,993.0 | +2.55% |
| 2025-08-01 | $1.65 | $1.53 | $0.12 | 1,060,127.0 | -5.42% |
| 2025-07-31 | $1.75 | $1.64 | $0.11 | 988,602.0 | +0.00% |
| 2025-07-30 | $1.74 | $1.64 | $0.10 | 539,382.0 | +0.61% |
| 2025-07-29 | $1.81 | $1.65 | $0.16 | 889,637.0 | -8.33% |
| 2025-07-28 | $1.85 | $1.77 | $0.0794 | 800,078.0 | -1.64% |
| 2025-07-25 | $1.84 | $1.72 | $0.12 | 1,032,850.0 | +1.10% |
| 2025-07-24 | $1.90 | $1.78 | $0.115 | 658,635.0 | -2.16% |
| 2025-07-23 | $1.87 | $1.83 | $0.04 | 185,585.0 | +1.65% |
| 2025-07-22 | $1.84 | $1.79 | $0.05 | 556,666.0 | -0.55% |
| 2025-07-21 | $1.89 | $1.80 | $0.09 | 604,594.0 | -1.08% |
| 2025-07-18 | $1.91 | $1.83 | $0.0748 | 396,332.0 | -1.60% |
| 2025-07-17 | $1.97 | $1.87 | $0.095 | 629,652.0 | -1.57% |
| 2025-07-16 | $1.93 | $1.82 | $0.11 | 698,493.0 | +7.30% |
| 2025-07-15 | $1.95 | $1.77 | $0.18 | 1,028,026.0 | -8.25% |
| 2025-07-14 | $2.00 | $1.87 | $0.13 | 747,397.0 | -3.00% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.70 | $1.50 | $0.20 | 6,970,234.0 | -7.23% |
| 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% |
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% |
0.24%
3.39%
자본화:
|
볼륨(24시간):