Premium
Biomea Fusion Inc (BMEA)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.065 | 1.61691542289 | 4.02 | 4.49 | 3.85 | 924067 | 4.09965221 | CS |
| 4 | -3.015 | -42.4647887324 | 7.1 | 7.46 | 3.81 | 1127465 | 5.03197666 | CS |
| 12 | -5.915 | -59.15 | 10 | 13.07 | 3.81 | 853356 | 7.61622871 | CS |
| 26 | -0.995 | -19.5866141732 | 5.08 | 13.07 | 3.81 | 816374 | 7.24118002 | CS |
| 52 | -10.645 | -72.2674813306 | 14.73 | 20.21 | 3.61 | 1000592 | 9.91015409 | CS |
| 156 | -3.715 | -47.6282051282 | 7.8 | 43.69 | 2.84 | 641672 | 14.74377642 | CS |
| 260 | -15.915 | -79.575 | 20 | 43.69 | 2.84 | 546836 | 14.68503337 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 4.01 | -0.02 | -0.50 | 4.0199999 | 4.115 | 3.9803 | 373952 |
| 1734996900 | 4.03 | -0.2 | -4.73 | 4.21 | 4.29 | 4.01 | 599474 |
| 1734737700 | 4.23 | 0.15 | 3.68 | 4.0199999 | 4.28 | 3.96 | 858601 |
| 1734651300 | 4.08 | 0.21 | 5.29 | 4.0199999 | 4.49 | 3.85 | 1864240 |
| 1734564900 | 3.875 | -0.77 | -16.49 | 4.62 | 4.62 | 3.81 | 2539309 |
| 1734478500 | 4.64 | -1.21 | -20.68 | 5.19 | 5.35 | 4.581 | 6308703 |
| 1734392100 | 5.85 | 0.21 | 3.72 | 5.69 | 6.0599999 | 5.63 | 592168 |
| 1734132900 | 5.64 | -0.16 | -2.76 | 5.7699999 | 5.91 | 5.55 | 613183 |
| 1734046500 | 5.8 | -0.34 | -5.54 | 6.1 | 6.3 | 5.67 | 865166 |
| 1733960100 | 6.14 | 0.38 | 6.60 | 5.68 | 6.44 | 5.68 | 889177 |
| 1733873700 | 5.76 | -0.03 | -0.52 | 5.85 | 6.03 | 5.55 | 679457 |
| 1733787300 | 5.79 | -0.31 | -5.08 | 6.15 | 6.22 | 5.74 | 924016 |
| 1733528100 | 6.1 | -0.09 | -1.45 | 6.51 | 6.57 | 6.08 | 726937 |
| 1733441700 | 6.19 | -0.51 | -7.61 | 6.62 | 6.79 | 6.1849999 | 552822 |
| 1733355300 | 6.7 | -0.17 | -2.47 | 6.95 | 7.06 | 6.65 | 501342 |
| 1733268900 | 6.87 | -0.4 | -5.50 | 7.2 | 7.46 | 6.85 | 591881 |
| 1733182500 | 7.27 | 0.03 | 0.41 | 7.24 | 7.38 | 6.99 | 565407 |
| 1732917840 | 7.24 | 0.22 | 3.13 | 7.1 | 7.255 | 6.9797 | 248541 |
| 1732750500 | 7.02 | 0.13 | 1.89 | 7.02 | 7.1 | 6.7608 | 271520 |
| 1732664100 | 6.89 | -0.04 | -0.58 | 6.92 | 7.5 | 6.89 | 717295 |
| 1732577700 | 6.93 | 0.49 | 7.61 | 6.62 | 7.07 | 6.55 | 745118 |
| 1732318500 | 6.44 | 0.06 | 0.94 | 6.36 | 6.7399 | 6.23 | 498811 |
| 1732232100 | 6.38 | 0.1 | 1.59 | 6.28 | 6.5 | 6.0919 | 465592 |
| 1732145700 | 6.28 | -0.14 | -2.18 | 6.51 | 6.55 | 6.04 | 552219 |
| 1732059300 | 6.42 | -0.01 | -0.16 | 6.45 | 6.57 | 6.19 | 453719 |
| 1731972900 | 6.43 | -0.1 | -1.53 | 6.54 | 6.631 | 6.2 | 850173 |
| 1731713700 | 6.53 | -0.58 | -8.16 | 7.02 | 7.11 | 6.48 | 913891 |
| 1731627300 | 7.11 | 0.02 | 0.21 | 7.08 | 7.5 | 6.95 | 585944 |
| 1731540900 | 7.095 | -0.92 | -11.42 | 8.02 | 8.1199999 | 7.075 | 1036412 |
| 1731454500 | 8.01 | -0.02 | -0.25 | 8.02 | 8.18 | 7.77 | 453638 |
| 1731368100 | 8.03 | -0.14 | -1.71 | 8.24 | 8.2825 | 7.93 | 516514 |
| 1731108900 | 8.17 | -0.01 | -0.12 | 8.13 | 8.47 | 8.03 | 666369 |
| 1731022500 | 8.18 | -0.7 | -7.88 | 8.86 | 8.99 | 8.15 | 951382 |
| 1730936100 | 8.88 | -0.03 | -0.34 | 9.18 | 9.18 | 8.75 | 749707 |
| 1730849700 | 8.91 | 0.07 | 0.79 | 8.9 | 9.095 | 8.6 | 803625 |
| 1730763300 | 8.84 | -0.2 | -2.21 | 9 | 9.26 | 8.77 | 888307 |
| 1730500500 | 9.0399999 | -0.33 | -3.52 | 9.5 | 9.6664 | 8.77 | 1276490 |
| 1730414100 | 9.3699999 | -0.97 | -9.38 | 10.46 | 10.801 | 9.11 | 2294432 |
| 1730327700 | 10.34 | -1.72 | -14.26 | 12.18 | 12.18 | 10.33 | 912006 |
| 1730241300 | 12.06 | -0.35 | -2.82 | 12.58 | 12.58 | 11.8608 | 645876 |
| 1730154900 | 12.41 | 0.26 | 2.14 | 12.31 | 12.85 | 12.22 | 750645 |
| 1729895700 | 12.15 | 0.59 | 5.10 | 11.77 | 12.19 | 11.61 | 638580 |
| 1729809300 | 11.56 | 0.25 | 2.21 | 11.33 | 11.78 | 11.24 | 393266 |
| 1729722900 | 11.31 | -0.16 | -1.39 | 11.34 | 11.67 | 10.8236 | 591204 |
| 1729636500 | 11.47 | 0.23 | 2.05 | 11.25 | 11.675 | 10.8763 | 615869 |
| 1729550100 | 11.24 | -0.41 | -3.52 | 11.65 | 11.771 | 10.92 | 597595 |
| 1729290900 | 11.65 | 0.23 | 2.01 | 11.43 | 12.3 | 11.43 | 811326 |
| 1729204500 | 11.42 | -0.09 | -0.78 | 11.53 | 11.94 | 11.11 | 471653 |
| 1729118100 | 11.51 | 0.54 | 4.92 | 11.12 | 11.73 | 11.055 | 597941 |
| 1729031700 | 10.97 | 0.56 | 5.38 | 10.41 | 11.8299 | 10.37 | 838664 |
| 1728945300 | 10.41 | -0.37 | -3.43 | 10.88 | 11.09 | 10.35 | 530100 |
| 1728686100 | 10.78 | 0.03 | 0.28 | 10.67 | 10.9171 | 10.44 | 433040 |
| 1728599700 | 10.75 | -0.15 | -1.38 | 10.86 | 10.880202 | 10.31 | 745417 |
| 1728513300 | 10.9 | -0.5 | -4.39 | 12.48 | 13.07 | 10.6614 | 1740048 |
| 1728426900 | 11.4 | 0.97 | 9.30 | 10.5 | 12 | 10.3101 | 1039900 |
| 1728340500 | 10.43 | -0.05 | -0.48 | 10.55 | 10.72 | 10.04 | 542574 |
| 1728081300 | 10.48 | 0.39 | 3.87 | 10.2 | 10.6371 | 10.06 | 533911 |
| 1727994900 | 10.09 | -0.04 | -0.39 | 10 | 10.34 | 9.9 | 434052 |
| 1727908500 | 10.13 | 0.63 | 6.63 | 10 | 10.325 | 9.6 | 626842 |
| 1727822100 | 9.5 | -0.6 | -5.94 | 9.95 | 10.09 | 9.09 | 902217 |
| 1727735700 | 10.1 | 0.2 | 2.02 | 9.88 | 10.45 | 9.655 | 1117878 |
| 1727476500 | 9.9 | 0.33 | 3.45 | 11.46 | 12.0091 | 9.7 | 4049295 |
| 1727390100 | 9.57 | 0.8 | 9.12 | 8.98 | 10.2 | 8.7001 | 4285651 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
