Biomea Fusion Stock Price History
| BMEA Stock | USD 1.85 0.03 1.60% |
Below is the normalized historical share price chart for Biomea Fusion extending back to April 16, 2021. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Biomea Fusion stands at 1.85, as last reported on the 21st of July, with the highest price reaching 1.91 and the lowest price hitting 1.84 during the day.
If you're considering investing in Biomea Stock, it is important to understand the factors that can impact its price. Biomea Fusion appears to be very risky, given 3 months investment horizon. Biomea Fusion secures Sharpe Ratio (or Efficiency) of 0.0421, which signifies that the company had a 0.0421 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Biomea Fusion, which you can use to evaluate the volatility of the firm. Please makes use of Biomea Fusion's Mean Deviation of 6.85, downside deviation of 9.03, and Risk Adjusted Performance of 0.0725 to double-check if our risk estimates are consistent with your expectations. At present, Biomea Fusion's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 120.6 M, whereas Common Stock Total Equity is forecasted to decline to 2,200. . At present, Biomea Fusion's Price Book Value Ratio is projected to increase significantly based on the last few years of reporting. The current year's Price To Book Ratio is expected to grow to 2.85, whereas Price Earnings Ratio is forecasted to decline to (1.06). Biomea Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 16th of April 2021 | 200 Day MA 4.3386 | 50 Day MA 1.8948 | Beta (0.25) |
Sharpe Ratio = 0.0421
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | BMEA | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 11.06 actual daily | 96 96% of assets are less volatile |
Expected Return
| 0.47 actual daily | 9 91% of assets have higher returns |
Risk-Adjusted Return
| 0.04 actual daily | 3 97% of assets perform better |
Based on monthly moving average Biomea Fusion is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Biomea Fusion by adding it to a well-diversified portfolio.
Biomea Fusion Stock Price History Chart
There are several ways to analyze Biomea Stock price data. The simplest method is using a basic Biomea candlestick price chart, which shows Biomea Fusion price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 17, 2025 | 2.9 |
| Lowest Price | May 28, 2025 | 1.39 |
Biomea Fusion July 21, 2025 Stock Price Synopsis
Various analyses of Biomea Fusion's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Biomea Stock. It can be used to describe the percentage change in the price of Biomea Fusion from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Biomea Stock.| Biomea Fusion Price Daily Balance Of Power | (0.43) | |
| Biomea Fusion Price Rate Of Daily Change | 0.98 | |
| Biomea Fusion Price Action Indicator | (0.04) |
Biomea Fusion July 21, 2025 Stock Price Analysis
Biomea Stock Price History Data
The price series of Biomea Fusion for the period between Tue, Apr 22, 2025 and Mon, Jul 21, 2025 has a statistical range of 1.51 with a coefficient of variation of 19.85. The prices are distributed with arithmetic mean of 1.91. The median price for the last 90 days is 1.85.| Open | High | Low | Close | Volume | ||
07/21/2025 | 1.88 | 1.91 | 1.84 | 1.85 | ||
07/18/2025 | 1.88 | 1.91 | 1.84 | 1.85 | 396,682 | |
07/17/2025 | 1.90 | 1.97 | 1.87 | 1.88 | 631,492 | |
| 07/16/2025 | 1.85 | 1.93 | 1.82 | 1.91 | 699,688 | |
07/15/2025 | 1.95 | 1.95 | 1.77 | 1.78 | 1,033,424 | |
07/14/2025 | 1.97 | 2.00 | 1.87 | 1.94 | 747,568 | |
07/11/2025 | 1.91 | 2.01 | 1.87 | 2.00 | 728,848 | |
07/10/2025 | 1.95 | 2.00 | 1.89 | 1.93 | 1,020,045 | |
07/09/2025 | 1.93 | 2.03 | 1.90 | 1.95 | 2,429,795 | |
07/08/2025 | 1.70 | 1.87 | 1.67 | 1.86 | 1,726,751 | |
07/07/2025 | 1.67 | 1.73 | 1.60 | 1.69 | 1,547,647 | |
| 07/03/2025 | 1.67 | 1.70 | 1.58 | 1.66 | 1,289,449 | |
07/02/2025 | 1.71 | 1.71 | 1.63 | 1.65 | 1,599,907 | |
07/01/2025 | 1.80 | 1.80 | 1.63 | 1.72 | 2,196,439 | |
06/30/2025 | 1.83 | 1.92 | 1.74 | 1.80 | 1,267,402 | |
06/27/2025 | 1.98 | 1.99 | 1.81 | 1.81 | 4,507,634 | |
06/26/2025 | 1.90 | 1.99 | 1.82 | 1.99 | 1,554,500 | |
| 06/25/2025 | 1.89 | 1.95 | 1.81 | 1.94 | 1,666,676 | |
06/24/2025 | 1.77 | 1.89 | 1.72 | 1.88 | 1,678,753 | |
| 06/23/2025 | 1.82 | 1.82 | 1.63 | 1.69 | 1,915,024 | |
06/20/2025 | 1.95 | 1.95 | 1.79 | 1.81 | 2,500,876 | |
| 06/18/2025 | 2.06 | 2.23 | 1.84 | 1.91 | 11,663,872 | |
| 06/17/2025 | 2.63 | 3.08 | 2.60 | 2.90 | 2,317,787 | |
06/16/2025 | 2.36 | 2.74 | 2.24 | 2.63 | 1,580,151 | |
06/13/2025 | 2.57 | 2.58 | 2.36 | 2.36 | 921,160 | |
06/12/2025 | 2.50 | 2.65 | 2.44 | 2.61 | 962,752 | |
| 06/11/2025 | 2.54 | 2.63 | 2.34 | 2.50 | 1,223,618 | |
06/10/2025 | 2.70 | 2.71 | 2.45 | 2.53 | 952,088 | |
06/09/2025 | 2.58 | 2.65 | 2.38 | 2.63 | 1,553,563 | |
06/06/2025 | 2.55 | 2.58 | 2.41 | 2.49 | 1,262,209 | |
06/05/2025 | 2.89 | 3.00 | 2.40 | 2.45 | 4,098,942 | |
06/04/2025 | 2.51 | 3.04 | 2.30 | 2.86 | 7,588,615 | |
06/03/2025 | 1.58 | 2.69 | 1.52 | 2.49 | 63,170,914 | |
| 06/02/2025 | 1.46 | 1.56 | 1.39 | 1.55 | 590,934 | |
05/30/2025 | 1.45 | 1.52 | 1.41 | 1.44 | 543,190 | |
05/29/2025 | 1.43 | 1.50 | 1.39 | 1.49 | 698,228 | |
05/28/2025 | 1.42 | 1.43 | 1.29 | 1.39 | 767,391 | |
05/27/2025 | 1.50 | 1.52 | 1.37 | 1.42 | 818,427 | |
05/23/2025 | 1.43 | 1.48 | 1.36 | 1.48 | 476,115 | |
05/22/2025 | 1.43 | 1.46 | 1.36 | 1.45 | 751,340 | |
05/21/2025 | 1.52 | 1.58 | 1.40 | 1.45 | 733,090 | |
05/20/2025 | 1.49 | 1.58 | 1.48 | 1.57 | 621,384 | |
05/19/2025 | 1.49 | 1.59 | 1.44 | 1.51 | 463,952 | |
05/16/2025 | 1.45 | 1.53 | 1.40 | 1.52 | 575,464 | |
05/15/2025 | 1.46 | 1.53 | 1.38 | 1.43 | 514,351 | |
05/14/2025 | 1.64 | 1.64 | 1.45 | 1.46 | 1,084,198 | |
05/13/2025 | 1.76 | 1.82 | 1.63 | 1.63 | 744,310 | |
05/12/2025 | 1.70 | 1.80 | 1.67 | 1.77 | 504,553 | |
05/09/2025 | 1.75 | 1.84 | 1.62 | 1.63 | 538,397 | |
05/08/2025 | 1.73 | 1.80 | 1.65 | 1.75 | 551,961 | |
05/07/2025 | 1.70 | 1.75 | 1.61 | 1.70 | 1,131,865 | |
05/06/2025 | 1.92 | 1.95 | 1.62 | 1.67 | 1,432,934 | |
05/05/2025 | 2.18 | 2.30 | 1.98 | 2.00 | 416,251 | |
05/02/2025 | 2.06 | 2.25 | 2.06 | 2.18 | 679,048 | |
| 05/01/2025 | 2.10 | 2.19 | 2.00 | 2.03 | 543,162 | |
04/30/2025 | 2.18 | 2.19 | 2.07 | 2.10 | 638,351 | |
04/29/2025 | 2.23 | 2.27 | 2.16 | 2.20 | 376,092 | |
04/28/2025 | 2.30 | 2.30 | 2.13 | 2.24 | 431,345 | |
04/25/2025 | 2.32 | 2.41 | 2.15 | 2.19 | 747,079 | |
04/24/2025 | 2.06 | 2.34 | 2.00 | 2.30 | 666,981 | |
04/23/2025 | 2.02 | 2.10 | 1.93 | 2.06 | 729,126 |
About Biomea Fusion Stock history
Biomea Fusion investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Biomea is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Biomea Fusion will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Biomea Fusion stock prices may prove useful in developing a viable investing in Biomea Fusion
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 36.1 M | 26.5 M | |
| Net Loss | -73.6 M | -70 M |
Biomea Fusion Quarterly Net Working Capital |
|
Biomea Fusion Stock Technical Analysis
Biomea Fusion technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run CEOs Directory Now
CEOs DirectoryScreen CEOs from public companies around the world |
| All Next | Launch Module |
Biomea Fusion Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Biomea Fusion's price direction in advance. Along with the technical and fundamental analysis of Biomea Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Biomea to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0725 | |||
| Jensen Alpha | 0.3241 | |||
| Total Risk Alpha | (0.80) | |||
| Sortino Ratio | 0.0666 | |||
| Treynor Ratio | 0.2347 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Biomea Stock analysis
When running Biomea Fusion's price analysis, check to measure Biomea Fusion's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Biomea Fusion is operating at the current time. Most of Biomea Fusion's value examination focuses on studying past and present price action to predict the probability of Biomea Fusion's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Biomea Fusion's price. Additionally, you may evaluate how the addition of Biomea Fusion to your portfolios can decrease your overall portfolio volatility.
| Pattern Recognition Use different Pattern Recognition models to time the market across multiple global exchanges | |
| Price Ceiling Movement Calculate and plot Price Ceiling Movement for different equity instruments | |
| Portfolio Center All portfolio management and optimization tools to improve performance of your portfolios | |
| Portfolio Comparator Compare the composition, asset allocations and performance of any two portfolios in your account | |
| Insider Screener Find insiders across different sectors to evaluate their impact on performance | |
| Performance Analysis Check effects of mean-variance optimization against your current asset allocation | |
| Balance Of Power Check stock momentum by analyzing Balance Of Power indicator and other technical ratios | |
| Instant Ratings Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Equity Forecasting Use basic forecasting models to generate price predictions and determine price momentum |