NASDAQ · BMEA

Biomea Fusion, Inc.

Healthcare · Biotechnology

$1.25

Down-$0.05 (-3.85%)

Updated Oct 7, 2026, 2:51 AM

SID Score

3.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BMEA

BMEA price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

BMEA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$1.28	$1.31	$1.24	$1.25	797.01K
Oct 5, 2026	$1.27	$1.31	$1.22	$1.30	1.04M
Oct 2, 2026	$1.30	$1.305	$1.26	$1.27	844.36K
Oct 1, 2026	$1.32	$1.36	$1.30	$1.30	1.07M
Sep 30, 2026	$1.29	$1.37	$1.26	$1.33	1.45M
Sep 29, 2026	$1.28	$1.2995	$1.25	$1.26	1.56M
Sep 28, 2026	$1.32	$1.365	$1.27	$1.29	1.46M
Sep 25, 2026	$1.49	$1.49	$1.303	$1.32	3.08M
Sep 24, 2026	$1.46	$1.50	$1.39	$1.49	2.19M
Sep 23, 2026	$1.70	$1.7196	$1.35	$1.44	9.3M
Sep 22, 2026	$1.71	$1.78	$1.66	$1.70	2.34M
Sep 21, 2026	$1.84	$1.85	$1.675	$1.71	1.79M
Sep 18, 2026	$1.79	$1.93	$1.7701	$1.83	1.63M
Sep 17, 2026	$1.78	$1.835	$1.72	$1.79	1.37M
Sep 16, 2026	$1.80	$1.835	$1.705	$1.74	1.6M
Sep 15, 2026	$1.79	$1.815	$1.6601	$1.80	1.34M
Sep 14, 2026	$1.715	$1.79	$1.66	$1.78	1.55M
Sep 11, 2026	$1.75	$1.78	$1.70	$1.74	1.48M
Sep 10, 2026	$1.83	$1.84	$1.68	$1.70	2.5M
Sep 9, 2026	$1.94	$1.959	$1.815	$1.845	2.51M
Sep 8, 2026	$2.00	$2.07	$1.89	$1.93	1.85M