Skip to main content

Beam Therapeutics Inc (NQ: BEAM )

33.10 -0.86 (-2.53%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 24.46 24.68 23.77 24.05 903,775 +0.03(+0.12%)
Sep 28, 2023 24.25 24.38 23.48 24.02 679,433 -0.24(-0.99%)
Sep 27, 2023 23.79 24.48 23.46 24.26 748,515 +0.66(+2.80%)
Sep 26, 2023 22.80 24.28 22.80 23.60 895,152 +0.59(+2.56%)
Sep 25, 2023 23.62 23.29 22.77 23.01 794,760 -0.75(-3.16%)
Sep 22, 2023 25.37 25.54 23.73 23.76 939,799 -1.20(-4.81%)
Sep 21, 2023 25.00 25.12 24.19 24.96 1,328,433 -0.27(-1.07%)
Sep 20, 2023 24.71 25.92 24.50 25.23 784,469 +0.73(+2.98%)
Sep 19, 2023 24.27 24.68 23.79 24.50 589,737 +0.19(+0.78%)
Sep 18, 2023 24.97 25.02 24.19 24.31 888,686 -0.74(-2.95%)
Sep 15, 2023 25.14 25.40 24.91 25.05 2,097,377 -0.09(-0.36%)
Sep 14, 2023 25.17 25.46 24.88 25.14 679,310 +0.11(+0.44%)
Sep 13, 2023 26.00 26.33 24.93 25.03 1,096,112 -1.15(-4.39%)
Sep 12, 2023 26.25 26.92 26.09 26.18 839,490 +0.08(+0.31%)
Sep 11, 2023 25.69 26.40 25.57 26.10 883,434 +0.55(+2.15%)
Sep 08, 2023 25.27 25.56 24.90 25.55 780,370 +0.40(+1.59%)
Sep 07, 2023 24.27 25.56 24.10 25.15 1,049,310 +0.49(+1.99%)
Sep 06, 2023 23.81 24.68 23.64 24.66 787,318 +0.98(+4.14%)
Sep 05, 2023 23.33 23.73 22.93 23.68 856,437 +0.22(+0.94%)
Sep 01, 2023 23.38 23.89 23.26 23.46 600,559 +0.28(+1.21%)
Aug 31, 2023 23.49 23.68 23.03 23.18 758,255 -0.33(-1.40%)
Aug 30, 2023 23.62 23.82 23.36 23.51 517,872 -0.21(-0.89%)
Aug 29, 2023 23.37 24.14 23.11 23.72 525,116 +0.29(+1.24%)
Aug 28, 2023 23.41 23.68 23.02 23.43 343,666 +0.22(+0.95%)
Aug 25, 2023 23.06 23.69 22.88 23.21 597,479 +0.15(+0.65%)
Aug 24, 2023 23.46 23.46 22.70 23.06 575,634 -0.44(-1.87%)
Aug 23, 2023 23.40 24.11 23.40 23.50 694,755 +0.20(+0.86%)
Aug 22, 2023 23.91 24.22 22.99 23.30 606,857 -0.40(-1.69%)
Aug 21, 2023 23.27 23.98 22.73 23.70 666,921 +0.36(+1.54%)
Aug 18, 2023 23.08 24.34 22.97 23.34 772,457 -0.15(-0.64%)
Aug 17, 2023 23.21 23.74 22.84 23.49 1,105,019 +0.28(+1.21%)
Aug 16, 2023 24.03 24.27 23.19 23.21 894,488 -1.06(-4.37%)
Aug 15, 2023 25.18 25.23 24.04 24.27 1,014,491 -0.95(-3.77%)
Aug 14, 2023 25.13 25.31 24.35 25.22 898,260 -0.33(-1.29%)
Aug 11, 2023 25.10 25.66 25.06 25.55 579,085 +0.15(+0.59%)
Aug 10, 2023 26.45 26.83 25.18 25.40 943,181 -0.71(-2.72%)
Aug 09, 2023 26.41 27.08 25.96 26.11 887,054 -0.14(-0.53%)
Aug 08, 2023 25.52 26.37 25.01 26.25 1,186,963 +0.71(+2.78%)
Aug 07, 2023 27.10 27.26 25.18 25.54 1,292,966 -1.58(-5.83%)
Aug 04, 2023 27.41 27.70 27.08 27.12 586,023 -0.08(-0.29%)
Aug 03, 2023 27.87 27.95 27.20 27.20 706,118 -1.05(-3.72%)
Aug 02, 2023 28.50 28.73 27.46 28.25 1,382,532 -0.26(-0.91%)
Aug 01, 2023 30.41 30.50 28.50 28.51 1,344,478 -2.36(-7.64%)
Jul 31, 2023 31.24 32.09 30.51 30.87 547,580 -0.51(-1.63%)
Jul 28, 2023 30.39 31.41 30.39 31.38 851,634 +1.57(+5.27%)
Jul 27, 2023 32.51 32.64 29.77 29.81 950,731 -2.30(-7.16%)
Jul 26, 2023 32.46 33.16 31.83 32.11 974,848 -0.35(-1.08%)
Jul 25, 2023 31.73 32.78 31.58 32.46 728,719 +0.91(+2.88%)
Jul 24, 2023 31.94 32.13 31.38 31.55 764,604 -0.52(-1.62%)
Jul 21, 2023 31.45 32.11 31.00 32.07 879,469 +1.09(+3.52%)
Jul 20, 2023 30.90 31.08 30.25 30.98 970,362 -0.02(-0.06%)
Jul 19, 2023 30.58 31.40 30.43 31.00 612,007 +0.68(+2.24%)
Jul 18, 2023 30.87 31.23 30.20 30.32 986,812 -0.50(-1.62%)
Jul 17, 2023 30.80 31.67 30.57 30.82 1,025,146 -0.04(-0.13%)
Jul 14, 2023 32.38 32.38 30.67 30.86 989,213 -1.23(-3.83%)
Jul 13, 2023 32.36 32.48 31.75 32.09 984,951 -0.05(-0.16%)
Jul 12, 2023 32.50 32.73 31.69 32.14 989,610 +0.18(+0.56%)
Jul 11, 2023 32.33 32.33 31.64 31.96 735,641 -0.06(-0.19%)
Jul 10, 2023 30.30 32.04 30.06 32.02 1,433,775 +1.56(+5.12%)
Jul 07, 2023 30.30 30.65 29.94 30.46 751,001 +0.05(+0.16%)
Jul 06, 2023 31.13 31.27 30.35 30.41 690,866 -1.43(-4.49%)
Jul 05, 2023 31.94 31.98 31.20 31.84 733,160 -0.09(-0.28%)
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.