Indicators

Beam Therapeutics Inc (NQ: BEAM )

21.38 -0.22 (-1.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.