$BMEA: Biomea Fusion, Inc. - Common Stock
| |
2022-11-03
| | BMEA | 2022-11-03 23:01:13 | | 0.00 | 0.00 | 1.68% | 2022-11-04
| | BMEA | 2022-11-04 10:01:17 | | 12.00 | 10.66 | 1.95% | | BMEA | 2022-11-04 11:01:12 | | 12.00 | 11.81 | 1.50% | | BMEA | 2022-11-04 12:01:06 | | 11.92 | 11.65 | 1.59% | | BMEA | 2022-11-04 13:01:15 | | 11.49 | 11.31 | -1.95% | | BMEA | 2022-11-04 14:01:04 | | 11.34 | 11.23 | -3.63% | | BMEA | 2022-11-04 15:01:20 | | 11.33 | 11.23 | -2.74% | | BMEA | 2022-11-04 16:01:22 | | 0.00 | 0.00 | -0.88% | | BMEA | 2022-11-04 17:01:14 | | 0.00 | 0.00 | -0.86% | 2022-11-07
| | BMEA | 2022-11-07 11:00:56 | | 11.72 | 10.66 | 0.26% | | BMEA | 2022-11-07 12:01:25 | | 11.15 | 10.96 | -1.90% | | BMEA | 2022-11-07 13:01:06 | | 11.02 | 10.75 | -3.97% | | BMEA | 2022-11-07 14:01:39 | | 10.99 | 10.81 | -3.62% | | BMEA | 2022-11-07 15:01:18 | | 10.60 | 10.30 | -7.93% | | BMEA | 2022-11-07 16:00:52 | | 10.54 | 10.47 | -6.81% | | BMEA | 2022-11-07 17:00:57 | | 0.00 | 0.00 | -13.19% | | BMEA | 2022-11-07 18:00:42 | | 0.00 | 0.00 | -12.13% | | BMEA | 2022-11-07 19:01:22 | | 0.00 | 0.00 | -11.72% | | BMEA | 2022-11-07 20:01:21 | | 9.42 | 0.00 | -11.72% | | BMEA | 2022-11-07 21:07:45 | | 0.00 | 0.00 | -12.13% | 2022-11-08
| | BMEA | 2022-11-08 11:01:01 | | 9.64 | 9.54 | -5.00% | | BMEA | 2022-11-08 12:00:53 | | 9.82 | 9.60 | -3.21% | | BMEA | 2022-11-08 13:01:45 | | 10.11 | 9.89 | -1.52% | | BMEA | 2022-11-08 14:01:39 | | 9.84 | 9.77 | -2.05% | | BMEA | 2022-11-08 15:01:05 | | 10.02 | 9.93 | -0.98% | | BMEA | 2022-11-08 16:01:08 | | 9.69 | 9.43 | -5.71% | | BMEA | 2022-11-08 17:00:51 | | 0.00 | 0.00 | -15.61% | | BMEA | 2022-11-08 19:01:11 | | 0.00 | 0.00 | -17.38% | 2022-11-09
| | BMEA | 2022-11-09 10:01:13 | | 17.59 | 6.08 | -17.38% | | BMEA | 2022-11-09 11:01:06 | | 10.50 | 8.84 | -8.14% | | BMEA | 2022-11-09 12:01:03 | | 10.98 | 9.01 | -8.14% | | BMEA | 2022-11-09 13:01:17 | | 10.25 | 9.41 | -8.64% | | BMEA | 2022-11-09 14:01:17 | | 9.46 | 9.29 | -6.85% | | BMEA | 2022-11-09 15:01:06 | | 9.44 | 9.33 | -7.25% | | BMEA | 2022-11-09 16:01:09 | | 9.27 | 9.08 | -10.03% | | BMEA | 2022-11-09 17:00:49 | | 0.00 | 0.00 | -11.52% | | BMEA | 2022-11-09 22:00:46 | | 0.00 | 0.00 | -12.26% | 2022-11-10
| | BMEA | 2022-11-10 00:01:24 | | 0.00 | 0.00 | -11.52% | | BMEA | 2022-11-10 10:00:54 | | 14.97 | 6.08 | -11.52% | | BMEA | 2022-11-10 11:00:54 | | 9.65 | 8.90 | -11.52% | | BMEA | 2022-11-10 12:01:43 | | 9.09 | 8.80 | -5.06% | | BMEA | 2022-11-10 13:01:21 | | 9.11 | 8.88 | -4.67% | | BMEA | 2022-11-10 14:00:56 | | 8.82 | 8.60 | -8.14% | | BMEA | 2022-11-10 15:01:30 | | 8.66 | 8.51 | -9.14% | | BMEA | 2022-11-10 16:01:25 | | 8.66 | 8.56 | -8.64% | | BMEA | 2022-11-10 17:01:17 | | 0.00 | 0.00 | -16.29% | | BMEA | 2022-11-10 22:00:50 | | 0.00 | 0.00 | -18.41% | 2022-11-11
| | BMEA | 2022-11-11 10:01:13 | | 17.59 | 6.74 | -18.41% | | BMEA | 2022-11-11 11:01:46 | | 8.41 | 8.05 | -9.65% | | BMEA | 2022-11-11 12:01:06 | | 8.27 | 8.09 | -9.09% | | BMEA | 2022-11-11 13:00:54 | | 8.03 | 7.84 | -11.90% | | BMEA | 2022-11-11 14:01:27 | | 8.08 | 7.84 | -10.77% | | BMEA | 2022-11-11 15:00:55 | | 7.88 | 7.76 | -12.91% | | BMEA | 2022-11-11 16:00:53 | | 7.70 | 7.52 | -14.25% | | BMEA | 2022-11-11 17:01:05 | | 0.00 | 0.00 | -24.24% | 2022-11-14
| | BMEA | 2022-11-14 00:05:19 | | 0.00 | 0.00 | -25.62% | | BMEA | 2022-11-14 11:00:57 | | 8.10 | 7.91 | 0.12% | | BMEA | 2022-11-14 12:01:10 | | 7.93 | 7.91 | 0.12% | | BMEA | 2022-11-14 13:01:45 | | 7.94 | 7.86 | -0.36% | | BMEA | 2022-11-14 14:01:11 | | 8.00 | 7.91 | 0.00% | | BMEA | 2022-11-14 15:01:30 | | 8.00 | 7.96 | 1.07% | | BMEA | 2022-11-14 16:01:23 | | 8.06 | 7.98 | 0.83% | | BMEA | 2022-11-14 17:00:57 | | 0.00 | 0.00 | -5.46% | | BMEA | 2022-11-14 18:00:48 | | 0.00 | 0.00 | -5.82% | | BMEA | 2022-11-14 19:00:50 | | 0.00 | 0.00 | -5.46% | | BMEA | 2022-11-14 22:06:39 | | 0.00 | 0.00 | -5.82% | 2022-11-15
| | BMEA | 2022-11-15 10:01:28 | | 13.39 | 6.74 | -5.82% | | BMEA | 2022-11-15 11:01:18 | | 8.18 | 7.71 | -2.91% | | BMEA | 2022-11-15 12:00:55 | | 7.97 | 7.85 | -0.63% | | BMEA | 2022-11-15 13:01:35 | | 8.18 | 7.91 | -0.13% | | BMEA | 2022-11-15 14:01:33 | | 8.06 | 7.82 | -1.64% | | BMEA | 2022-11-15 15:01:24 | | 7.95 | 7.82 | -1.14% | | BMEA | 2022-11-15 16:00:53 | | 7.92 | 7.81 | -0.63% | | BMEA | 2022-11-15 17:01:08 | | 0.00 | 0.00 | 1.90% | 2022-11-16
| | BMEA | 2022-11-16 11:01:29 | | 8.10 | 7.76 | -0.38% | | BMEA | 2022-11-16 12:01:01 | | 7.97 | 7.81 | -1.01% | | BMEA | 2022-11-16 13:01:46 | | 7.92 | 7.80 | -1.26% | | BMEA | 2022-11-16 14:01:29 | | 7.89 | 7.81 | -1.52% | | BMEA | 2022-11-16 15:00:54 | | 7.80 | 7.72 | -2.28% | | BMEA | 2022-11-16 16:01:12 | | 7.79 | 7.71 | -2.28% | | BMEA | 2022-11-16 17:01:40 | | 0.00 | 0.00 | -3.92% | | BMEA | 2022-11-16 19:00:46 | | 0.00 | 0.00 | -3.89% | | BMEA | 2022-11-16 22:07:41 | | 0.00 | 0.00 | -3.85% | 2022-11-17
| | BMEA | 2022-11-17 10:01:07 | | 17.59 | 6.74 | -3.85% | | BMEA | 2022-11-17 11:01:41 | | 7.51 | 7.35 | -6.95% | | BMEA | 2022-11-17 12:01:19 | | 7.54 | 7.43 | -6.95% | | BMEA | 2022-11-17 13:01:30 | | 7.54 | 7.47 | -7.20% | | BMEA | 2022-11-17 14:00:54 | | 7.48 | 7.37 | -8.19% | | BMEA | 2022-11-17 15:01:31 | | 7.46 | 7.36 | -8.06% | | BMEA | 2022-11-17 16:01:16 | | 7.47 | 7.33 | -8.56% | | BMEA | 2022-11-17 17:01:50 | | 0.00 | 0.00 | -8.68% | 2022-11-18
| | BMEA | 2022-11-18 06:01:41 | | 0.00 | 7.27 | -8.68% | | BMEA | 2022-11-18 10:01:08 | | 17.59 | 7.27 | -8.68% | | BMEA | 2022-11-18 11:01:21 | | 7.45 | 7.27 | -9.68% | | BMEA | 2022-11-18 12:00:57 | | 7.83 | 7.39 | -6.95% | | BMEA | 2022-11-18 13:01:25 | | 7.83 | 7.44 | -6.95% | | BMEA | 2022-11-18 14:00:52 | | 7.53 | 7.39 | -7.57% | | BMEA | 2022-11-18 15:00:53 | | 7.35 | 7.21 | -10.30% | | BMEA | 2022-11-18 16:01:18 | | 7.37 | 7.28 | -9.18% | | BMEA | 2022-11-18 17:01:25 | | 0.00 | 0.00 | -7.57% | | BMEA | 2022-11-18 19:00:48 | | 0.00 | 0.00 | -7.65% | | BMEA | 2022-11-18 22:05:25 | | 0.00 | 0.00 | -7.57% | 2022-11-21
| | BMEA | 2022-11-21 10:01:10 | | 17.59 | 6.63 | -7.57% | | BMEA | 2022-11-21 11:01:05 | | 7.58 | 7.26 | 0.99% | | BMEA | 2022-11-21 12:00:56 | | 7.40 | 6.89 | -2.11% | | BMEA | 2022-11-21 13:00:57 | | 7.70 | 7.31 | 1.36% | | BMEA | 2022-11-21 14:00:51 | | 7.26 | 7.24 | -1.24% | | BMEA | 2022-11-21 15:01:00 | | 7.34 | 7.24 | -1.24% | | BMEA | 2022-11-21 16:01:14 | | 7.35 | 7.17 | -0.74% | | BMEA | 2022-11-21 17:01:18 | | 0.00 | 0.00 | -7.07% | | BMEA | 2022-11-21 18:00:49 | | 0.00 | 0.00 | -7.74% | 2022-11-22
| | BMEA | 2022-11-22 10:01:20 | | 12.58 | 6.63 | -7.74% | | BMEA | 2022-11-22 11:01:27 | | 7.72 | 7.24 | -1.90% | | BMEA | 2022-11-22 12:00:52 | | 7.37 | 7.11 | -3.53% | | BMEA | 2022-11-22 13:01:02 | | 7.31 | 7.09 | -3.94% | | BMEA | 2022-11-22 14:01:35 | | 7.39 | 7.24 | -2.58% | | BMEA | 2022-11-22 15:01:35 | | 7.52 | 7.25 | -1.90% | | BMEA | 2022-11-22 16:01:22 | | 7.54 | 7.32 | -2.45% | | BMEA | 2022-11-22 17:01:23 | | 0.00 | 0.00 | 1.22% | | BMEA | 2022-11-22 19:01:07 | | 0.00 | 0.00 | 1.20% | 2022-11-23
| | BMEA | 2022-11-23 10:00:58 | | 7.50 | 6.62 | 1.20% | | BMEA | 2022-11-23 11:01:30 | | 7.25 | 7.10 | -4.27% | | BMEA | 2022-11-23 12:00:54 | | 7.53 | 7.35 | -1.20% | | BMEA | 2022-11-23 13:00:54 | | 7.53 | 7.29 | -1.34% | | BMEA | 2022-11-23 14:01:17 | | 7.66 | 7.49 | 0.13% | | BMEA | 2022-11-23 15:01:07 | | 7.65 | 7.41 | -0.13% | | BMEA | 2022-11-23 16:01:24 | | 7.46 | 7.33 | -1.87% | | BMEA | 2022-11-23 17:01:13 | | 0.00 | 6.97 | -1.74% | 2022-11-24
| | BMEA | 2022-11-24 11:01:00 | | 0.00 | 0.00 | -1.74% | 2022-11-25
| | BMEA | 2022-11-25 10:01:26 | | 17.59 | 6.62 | -1.74% | | BMEA | 2022-11-25 11:00:57 | | 7.69 | 7.21 | -0.67% | | BMEA | 2022-11-25 12:01:02 | | 7.41 | 7.29 | 0.40% | | BMEA | 2022-11-25 13:01:05 | | 7.44 | 7.34 | -0.13% | | BMEA | 2022-11-25 14:01:16 | | 16.40 | 6.97 | 0.00% | | BMEA | 2022-11-25 15:00:55 | | 7.30 | 6.97 | 0.00% | | BMEA | 2022-11-25 17:01:03 | | 16.40 | 6.97 | 0.00% | | BMEA | 2022-11-25 18:01:10 | | 0.00 | 0.00 | 0.00% | 2022-11-28
| | BMEA | 2022-11-28 10:00:55 | | 12.36 | 6.44 | 0.00% | | BMEA | 2022-11-28 11:00:58 | | 8.02 | 7.24 | -0.68% | | BMEA | 2022-11-28 12:01:01 | | 7.45 | 7.32 | 0.14% | | BMEA | 2022-11-28 13:01:00 | | 7.50 | 7.39 | 0.68% | | BMEA | 2022-11-28 14:00:51 | | 7.49 | 7.30 | 0.54% | | BMEA | 2022-11-28 15:01:34 | | 7.30 | 7.00 | -2.17% | | BMEA | 2022-11-28 16:01:02 | | 7.45 | 7.20 | -1.09% | | BMEA | 2022-11-28 17:01:40 | | 0.00 | 0.00 | -2.45% | | BMEA | 2022-11-28 18:00:43 | | 0.00 | 7.18 | -2.45% | | BMEA | 2022-11-28 21:05:44 | | 0.00 | 0.00 | -2.45% | | BMEA | 2022-11-28 22:04:03 | | 0.00 | 7.18 | -2.45% | 2022-11-29
| | BMEA | 2022-11-29 10:01:30 | | 17.59 | 6.42 | -2.45% | | BMEA | 2022-11-29 11:01:07 | | 7.20 | 6.88 | 0.00% | | BMEA | 2022-11-29 12:01:36 | | 7.15 | 6.93 | -1.09% | | BMEA | 2022-11-29 13:01:31 | | 7.07 | 6.94 | -1.09% | | BMEA | 2022-11-29 14:01:17 | | 7.15 | 7.07 | -1.09% | | BMEA | 2022-11-29 15:00:51 | | 7.17 | 7.10 | -0.41% | | BMEA | 2022-11-29 16:00:57 | | 7.25 | 7.11 | -0.14% | | BMEA | 2022-11-29 17:00:59 | | 0.00 | 0.00 | -4.62% | | BMEA | 2022-11-29 22:04:39 | | 0.00 | 0.00 | -4.74% | 2022-11-30
| | BMEA | 2022-11-30 10:01:47 | | 11.80 | 6.41 | -4.74% | | BMEA | 2022-11-30 11:00:55 | | 7.69 | 7.15 | 2.79% | | BMEA | 2022-11-30 12:01:32 | | 7.10 | 7.02 | -0.28% | | BMEA | 2022-11-30 13:00:58 | | 7.10 | 6.90 | -2.37% | | BMEA | 2022-11-30 14:00:54 | | 7.09 | 7.03 | -1.81% | | BMEA | 2022-11-30 15:01:41 | | 7.09 | 7.00 | -1.95% | | BMEA | 2022-11-30 16:01:31 | | 7.01 | 6.97 | -2.37% | | BMEA | 2022-11-30 17:01:14 | | 0.00 | 5.00 | -2.37% | | BMEA | 2022-11-30 19:01:32 | | 0.00 | 5.00 | -2.31% | | BMEA | 2022-11-30 21:10:52 | | 0.00 | 0.00 | -2.31% | 2022-12-01
| | BMEA | 2022-12-01 01:00:47 | | 0.00 | 0.00 | -2.37% | | BMEA | 2022-12-01 08:00:50 | | 16.40 | 3.00 | -2.37% | | BMEA | 2022-12-01 10:00:58 | | 16.40 | 6.41 | -2.37% | | BMEA | 2022-12-01 11:01:15 | | 7.38 | 7.20 | 3.62% | | BMEA | 2022-12-01 12:01:21 | | 7.14 | 7.00 | 0.42% | | BMEA | 2022-12-01 13:00:56 | | 7.09 | 7.03 | 0.42% | | BMEA | 2022-12-01 14:01:42 | | 7.08 | 7.02 | 0.00% | | BMEA | 2022-12-01 15:01:05 | | 7.15 | 7.12 | 1.53% | | BMEA | 2022-12-01 16:01:38 | | 7.24 | 7.10 | 2.09% | | BMEA | 2022-12-01 17:01:12 | | 16.40 | 3.00 | -0.28% | | BMEA | 2022-12-01 21:11:43 | | 0.00 | 0.00 | -0.28% | | BMEA | 2022-12-01 23:02:10 | | 16.40 | 3.00 | -0.28% | 2022-12-02
| | BMEA | 2022-12-02 10:01:25 | | 7.24 | 6.76 | -0.28% | | BMEA | 2022-12-02 11:01:15 | | 7.22 | 6.92 | -1.39% | | BMEA | 2022-12-02 12:01:02 | | 7.13 | 7.01 | -1.39% | | BMEA | 2022-12-02 13:01:09 | | 7.01 | 6.89 | -4.04% | | BMEA | 2022-12-02 14:01:22 | | 6.97 | 6.88 | -4.04% | | BMEA | 2022-12-02 15:00:53 | | 6.95 | 6.92 | -3.48% | | BMEA | 2022-12-02 16:00:55 | | 7.02 | 6.95 | -3.20% | | BMEA | 2022-12-02 17:00:55 | | 0.00 | 0.00 | -3.06% | | BMEA | 2022-12-02 23:01:16 | | 0.00 | 0.00 | -0.28% |
|