Indicators

Beam Therapeutics Inc (NQ: BEAM )

24.62 +0.83 (+3.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	64.50	69.24		69.21	809,777	+5.10(+7.96%)
Jan 28, 2022	59.36	64.31	57.20	64.11	1,302,813	+4.42(+7.40%)
Jan 27, 2022	67.00	67.63	59.27	59.69	1,379,542	-5.28(-8.13%)
Jan 26, 2022	68.85	73.73	64.11	64.97	1,596,688	-1.64(-2.46%)
Jan 25, 2022	65.06	69.50	62.50	66.61	1,254,926	-1.38(-2.03%)
Jan 24, 2022	60.52	68.58	56.58	67.99	2,260,094	+5.13(+8.16%)
Jan 21, 2022	62.32	67.70	62.00	62.86	1,566,772	+0.02(+0.03%)
Jan 20, 2022	63.94	69.92	62.42	62.84	1,094,429	+0.47(+0.75%)
Jan 19, 2022	63.39	66.58	61.30	62.37	1,292,072	+0.22(+0.35%)
Jan 18, 2022	66.00	67.84	62.07	62.15	1,171,839	-5.67(-8.36%)
Jan 14, 2022				67.82	0	+1.69(+2.56%)
Jan 13, 2022	70.62	73.39	65.00	66.13	1,287,249	-4.11(-5.85%)
Jan 12, 2022	76.25	78.67	69.18	70.24	1,031,016	-5.44(-7.19%)
Jan 11, 2022	68.66	77.30	66.50	75.68	1,142,687	+7.22(+10.55%)
Jan 10, 2022	70.50	71.04	64.76	68.46	1,803,770	-1.90(-2.70%)
Jan 07, 2022	67.49	76.88	67.47	70.36	719,735	-0.55(-0.78%)
Jan 06, 2022	71.75	75.28	69.03	70.91	784,457	-0.66(-0.92%)
Jan 05, 2022	76.35	81.10	70.74	71.57	845,877	-6.74(-8.61%)
Jan 04, 2022	81.99	82.62	74.29	78.31	603,669	-3.85(-4.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.