Stockscreener 앱 받기
1.26
4.55%
-0.06
시간 외 거래:
1.24
-0.02
-1.59%
Biomea Fusion Inc 주식 (BMEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $1.32 | $1.24 | $0.08 | 1,209,372.0 | -4.55% |
| 2025-11-03 | $1.40 | $1.27 | $0.125 | 1,321,666.0 | -2.94% |
| 2025-10-31 | $1.38 | $1.31 | $0.07 | 815,016.0 | +2.26% |
| 2025-10-30 | $1.38 | $1.31 | $0.07 | 1,205,758.0 | -2.92% |
| 2025-10-29 | $1.42 | $1.34 | $0.08 | 1,224,058.0 | -0.72% |
| 2025-10-28 | $1.45 | $1.37 | $0.08 | 1,486,947.0 | -2.82% |
| 2025-10-27 | $1.50 | $1.39 | $0.11 | 3,074,873.0 | -2.74% |
| 2025-10-24 | $1.46 | $1.38 | $0.0795 | 1,658,954.0 | +5.80% |
| 2025-10-23 | $1.51 | $1.34 | $0.1699 | 4,423,549.0 | -4.17% |
| 2025-10-22 | $1.58 | $1.41 | $0.1681 | 2,925,759.0 | -9.43% |
| 2025-10-21 | $1.62 | $1.56 | $0.06 | 881,062.0 | -0.63% |
| 2025-10-20 | $1.62 | $1.53 | $0.09 | 1,220,079.0 | +5.96% |
| 2025-10-17 | $1.61 | $1.45 | $0.165 | 2,879,559.0 | -5.03% |
| 2025-10-16 | $1.69 | $1.59 | $0.10 | 1,298,502.0 | -3.64% |
| 2025-10-15 | $1.71 | $1.63 | $0.08 | 1,319,184.0 | -1.20% |
| 2025-10-14 | $1.68 | $1.57 | $0.1094 | 1,636,239.0 | +1.21% |
| 2025-10-13 | $1.71 | $1.60 | $0.1143 | 1,911,344.0 | -1.79% |
| 2025-10-10 | $1.78 | $1.65 | $0.13 | 3,203,341.0 | -6.15% |
| 2025-10-09 | $1.79 | $1.66 | $0.13 | 3,323,159.0 | +6.55% |
| 2025-10-08 | $1.89 | $1.67 | $0.22 | 6,899,703.0 | -8.94% |
| 2025-10-07 | $2.01 | $1.66 | $0.35 | 21,426,013.0 | -30.90% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $1.40 | $1.24 | $0.155 | 3,740,410.0 | -7.35% |
| 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% |
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% |
1.45%
0.86%
자본화:
|
볼륨(24시간):