Biomea Fusion Inc

BMEA
🏛️ 美国 →
2.10
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 7.63 7.81 7.40 7.45 0.1M
2021-12-30 7.71 8.34 7.46 7.51 0.5M
2021-12-29 7.61 7.85 7.57 7.82 0.1M
2021-12-28 7.67 7.99 7.50 7.72 0.0M
2021-12-27 7.80 7.86 7.58 7.71 0.0M
2021-12-23 7.58 8.02 7.49 7.81 0.1M
2021-12-22 7.74 8.04 7.16 7.60 0.1M
2021-12-21 8.28 8.53 7.77 7.85 0.1M
2021-12-20 7.03 8.68 7.00 8.26 0.3M
2021-12-17 8.00 8.51 7.03 7.22 1.6M
2021-12-16 8.31 8.52 7.37 7.64 0.2M
2021-12-15 8.01 8.40 7.70 8.29 0.2M
2021-12-14 8.81 8.88 7.93 8.05 0.1M
2021-12-13 9.25 9.35 8.66 8.90 0.1M
2021-12-10 9.33 9.50 8.98 9.24 0.1M
2021-12-09 10.16 10.65 9.23 9.27 0.1M
2021-12-08 10.59 10.98 10.07 10.14 0.1M
2021-12-07 10.38 11.23 9.64 10.71 0.1M
2021-12-06 9.80 10.88 9.51 10.20 0.1M
2021-12-03 10.72 10.95 9.65 9.80 0.1M
2021-12-02 11.60 11.99 10.66 10.74 0.1M
2021-12-01 12.24 12.27 11.63 11.73 0.1M
2021-11-30 11.81 12.19 11.57 12.07 0.1M
2021-11-29 12.22 12.23 11.51 12.02 0.1M
2021-11-26 11.91 12.10 11.01 11.98 0.1M
2021-11-24 10.81 12.10 10.63 11.90 0.1M
2021-11-23 11.35 11.65 10.61 10.93 0.1M
2021-11-22 10.98 11.94 10.57 11.46 0.3M
2021-11-19 11.16 11.23 10.50 10.78 0.1M
2021-11-18 12.30 12.30 11.16 11.25 0.2M
2021-11-17 11.65 11.75 11.42 11.68 0.1M
2021-11-16 11.67 12.00 11.50 11.73 0.1M
2021-11-15 12.03 12.03 11.62 11.68 0.1M
2021-11-12 11.91 12.03 11.75 11.85 0.1M
2021-11-11 11.67 12.15 11.59 11.75 0.2M
2021-11-10 11.22 11.79 11.22 11.60 0.2M
2021-11-09 10.92 11.30 10.50 11.15 0.8M
2021-11-08 11.17 11.36 10.80 10.85 0.3M
2021-11-05 11.49 11.60 10.79 10.97 0.3M
2021-11-04 11.31 11.74 10.60 11.45 0.1M
2021-11-03 10.75 12.25 10.40 11.50 0.1M
2021-11-02 11.25 11.32 10.29 10.64 0.0M
2021-11-01 11.00 11.35 10.86 11.20 0.2M
2021-10-29 10.63 10.75 10.36 10.74 0.0M
2021-10-28 11.23 11.23 10.67 10.75 0.1M
2021-10-27 10.68 11.25 10.44 11.22 0.1M
2021-10-26 11.69 11.92 10.46 10.79 0.4M
2021-10-25 10.76 11.76 10.65 11.71 0.1M
2021-10-22 11.01 11.29 10.57 10.99 0.1M
2021-10-21 11.17 11.27 10.21 11.10 0.1M
2021-10-20 11.61 11.93 11.05 11.25 0.3M
2021-10-19 11.34 11.75 11.34 11.74 0.0M
2021-10-18 11.64 12.10 11.11 11.50 0.0M
2021-10-15 11.65 12.00 11.16 11.63 0.0M
2021-10-14 11.21 11.50 11.07 11.43 0.0M
2021-10-13 12.10 12.27 10.78 11.19 0.1M
2021-10-12 12.08 12.94 11.71 12.07 0.0M
2021-10-11 12.21 12.63 11.98 12.08 0.0M
2021-10-08 12.34 12.98 12.13 12.21 0.0M
2021-10-07 12.59 12.83 12.17 12.35 0.0M
2021-10-06 12.65 13.21 12.25 12.62 0.1M
2021-10-05 12.67 14.00 12.02 12.65 0.1M
2021-10-04 11.82 13.40 11.52 12.72 0.1M
2021-10-01 11.91 12.04 11.24 11.82 0.2M
2021-09-30 10.82 12.48 10.47 11.97 0.2M
2021-09-29 10.88 11.27 10.24 10.91 0.1M
2021-09-28 10.81 11.21 10.65 10.90 0.1M
2021-09-27 10.40 10.89 10.18 10.73 0.1M
2021-09-24 10.37 10.73 10.21 10.50 0.0M
2021-09-23 10.37 10.45 10.09 10.33 0.0M
2021-09-22 10.55 10.55 9.89 10.34 0.1M
2021-09-21 10.30 10.72 9.72 10.00 0.2M
2021-09-20 10.61 10.95 10.34 10.35 0.1M
2021-09-17 11.77 11.99 10.80 10.98 0.2M
2021-09-16 10.64 14.65 10.45 12.47 0.3M
2021-09-15 11.99 11.99 10.56 10.63 0.0M
2021-09-14 11.55 12.07 11.36 11.79 0.0M
2021-09-13 11.14 11.68 11.14 11.38 0.0M
2021-09-10 12.27 12.71 11.01 11.40 0.0M
2021-09-09 12.87 13.20 12.03 12.26 0.0M
2021-09-08 13.70 14.07 12.78 12.82 0.0M
2021-09-07 13.60 13.86 13.25 13.42 0.0M
2021-09-03 13.98 14.78 13.51 13.63 0.0M
2021-09-02 14.61 14.64 13.67 14.10 0.0M
2021-09-01 13.95 14.85 13.49 14.58 0.1M
2021-08-31 13.72 14.47 13.49 13.95 0.0M
2021-08-30 13.60 14.18 13.60 13.76 0.0M
2021-08-27 13.07 14.39 13.03 13.59 0.0M
2021-08-26 12.59 13.49 12.48 12.99 0.0M
2021-08-25 12.30 13.04 11.85 12.04 0.0M
2021-08-24 12.90 12.90 11.80 12.20 0.2M
2021-08-23 11.33 13.77 11.33 13.15 0.2M
2021-08-20 10.84 11.35 10.30 11.17 0.1M
2021-08-19 10.59 11.08 10.00 10.57 0.1M
2021-08-18 10.87 10.96 10.08 10.70 0.1M
2021-08-17 10.59 10.89 10.26 10.88 0.1M
2021-08-16 10.62 11.17 10.28 10.50 0.1M
2021-08-13 11.91 11.91 10.60 10.61 0.0M
2021-08-12 12.27 12.44 11.19 11.73 0.0M
2021-08-11 11.97 12.82 11.50 11.98 0.0M
2021-08-10 12.80 12.96 11.29 11.80 0.1M
2021-08-09 12.74 13.24 12.51 12.65 0.0M
2021-08-06 12.77 12.98 12.45 12.74 0.0M
2021-08-05 13.18 13.71 12.64 12.81 0.0M
2021-08-04 13.61 13.61 12.90 13.03 0.1M
2021-08-03 13.67 13.70 13.24 13.45 0.0M
2021-08-02 13.43 13.46 12.76 13.46 0.0M
2021-07-30 13.46 13.55 12.82 13.19 0.0M
2021-07-29 13.47 13.95 13.15 13.50 0.8M
2021-07-28 13.09 14.17 12.51 13.22 0.1M
2021-07-27 12.66 14.95 12.22 13.25 0.2M
2021-07-26 13.36 14.64 12.35 12.60 0.0M
2021-07-23 13.20 13.50 13.09 13.24 0.0M
2021-07-22 13.52 13.55 12.54 13.44 0.0M
2021-07-21 14.36 14.36 13.14 13.38 0.2M
2021-07-20 13.67 14.49 13.36 13.64 0.3M
2021-07-19 13.60 14.00 12.96 13.53 0.1M
2021-07-16 14.25 14.62 13.43 13.66 0.0M
2021-07-15 13.73 15.26 13.26 14.23 0.2M
2021-07-14 15.71 15.71 13.58 13.94 0.0M
2021-07-13 16.02 16.11 15.45 15.61 0.4M
2021-07-12 15.76 16.28 15.54 15.99 0.0M
2021-07-09 15.53 15.80 15.41 15.69 0.0M
2021-07-08 14.94 15.72 14.94 15.50 0.0M
2021-07-07 15.32 15.80 14.96 15.21 0.1M
2021-07-06 15.45 15.99 14.67 15.63 0.0M
2021-07-02 15.57 15.64 14.86 15.20 0.1M
2021-07-01 15.63 16.00 14.71 15.40 0.2M
2021-06-30 15.20 15.93 14.66 15.61 0.1M
2021-06-29 15.00 15.84 13.91 15.08 0.2M
2021-06-28 13.94 16.16 13.91 15.08 0.2M
2021-06-25 15.41 15.50 13.41 13.65 1.1M
2021-06-24 16.78 17.06 15.49 15.57 0.1M
2021-06-23 18.23 18.30 16.30 16.58 0.0M
2021-06-22 18.71 19.35 17.26 17.89 0.1M
2021-06-21 19.80 20.24 18.55 18.90 0.1M
2021-06-18 20.50 20.88 19.28 20.00 0.4M
2021-06-17 20.28 21.14 20.12 20.73 0.1M
2021-06-16 20.44 21.20 20.04 20.46 0.1M
2021-06-15 20.54 20.82 20.01 20.61 0.0M
2021-06-14 20.95 21.37 20.00 20.56 0.1M
2021-06-11 21.26 21.48 20.38 20.61 0.0M
2021-06-10 20.62 21.38 20.28 20.93 0.1M
2021-06-09 20.09 21.39 20.09 20.87 0.1M
2021-06-08 20.09 20.98 20.09 20.50 0.1M
2021-06-07 19.08 20.82 18.24 20.28 0.1M
2021-06-04 17.95 19.43 17.95 18.86 0.0M
2021-06-03 18.74 18.93 18.01 18.34 0.1M
2021-06-02 18.74 19.29 18.08 18.99 0.1M
2021-06-01 17.50 19.10 17.12 18.74 0.1M
2021-05-28 16.40 17.95 16.40 17.31 0.1M
2021-05-27 17.29 18.05 15.99 16.50 0.0M
2021-05-26 17.27 17.76 17.24 17.36 0.0M
2021-05-25 17.16 17.70 17.06 17.40 0.0M
2021-05-24 17.49 17.53 16.85 17.50 0.0M
2021-05-21 17.50 18.25 16.80 17.50 0.1M
2021-05-20 17.26 18.15 17.18 17.50 0.0M
2021-05-19 16.75 17.52 16.75 17.44 0.1M
2021-05-18 15.94 16.92 15.60 16.85 0.2M
2021-05-17 15.69 16.08 15.69 16.04 0.0M
2021-05-14 16.01 17.12 15.10 15.87 0.2M
2021-05-13 15.85 16.94 14.11 15.91 0.2M
2021-05-12 16.38 16.66 15.58 15.88 0.1M
2021-05-11 16.13 17.03 15.83 16.38 0.1M
2021-05-10 16.94 17.02 16.28 16.63 0.0M
2021-05-07 16.87 17.12 16.50 16.94 0.1M
2021-05-06 16.83 17.46 16.58 17.08 0.0M
2021-05-05 16.79 17.36 16.56 17.05 0.1M
2021-05-04 16.66 17.00 16.04 16.96 0.0M
2021-05-03 17.04 17.41 16.85 17.00 0.1M
2021-04-30 16.70 17.67 16.66 16.95 0.1M
2021-04-29 17.52 17.52 16.71 16.97 0.1M
2021-04-28 16.99 17.98 16.99 17.08 0.1M
2021-04-27 16.25 17.61 15.89 16.99 0.1M
2021-04-26 16.52 17.58 15.51 17.49 0.0M
2021-04-23 18.00 18.12 16.33 16.80 0.1M
2021-04-22 17.20 17.98 16.32 17.61 0.1M
2021-04-21 16.33 18.09 15.53 17.46 0.1M
2021-04-20 17.00 17.00 15.15 16.79 0.2M
2021-04-19 17.26 19.54 16.90 17.00 0.7M
2021-04-16 20.00 22.22 16.55 18.60 3.6M