Indicators

Beam Therapeutics Inc (NQ: BEAM )

21.74 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	42.19	44.23	42.19	43.45	490,735	+1.35(+3.21%)
Jan 30, 2023	44.55	44.70	42.01	42.10	752,568	-3.20(-7.06%)
Jan 27, 2023	43.70	46.00	43.47	45.30	596,620	+1.45(+3.31%)
Jan 26, 2023	45.23	45.48	42.89	43.85	444,230	-0.59(-1.33%)
Jan 25, 2023	43.41	44.51	41.88	44.44	494,231	-0.11(-0.25%)
Jan 24, 2023	43.73	45.19	43.37	44.55	467,419	+0.16(+0.36%)
Jan 23, 2023	44.79	45.18	42.63	44.39	661,290	-0.15(-0.34%)
Jan 20, 2023	43.09	44.78	42.05	44.54	769,395	+2.13(+5.02%)
Jan 19, 2023	43.87	43.87	41.72	42.41	848,970	-2.10(-4.72%)
Jan 18, 2023	44.89	45.50	44.14	44.51	1,012,708	+0.06(+0.13%)
Jan 17, 2023	43.00	44.97	42.68	44.45	754,651	+1.21(+2.80%)
Jan 13, 2023	43.09	44.07	42.18	43.24	775,538	-0.13(-0.30%)
Jan 12, 2023	41.61	43.45	40.05	43.37	699,881	+2.49(+6.09%)
Jan 11, 2023	39.42	41.40	38.84	40.88	710,752	+1.43(+3.62%)
Jan 10, 2023	38.65	39.80	38.56	39.45	738,276	+0.77(+1.99%)
Jan 09, 2023	41.07	41.07	38.07	38.68	1,440,308	-1.70(-4.21%)
Jan 06, 2023	41.08	41.35	39.41	40.38	851,259	-0.76(-1.85%)
Jan 05, 2023	40.49	41.44	39.49	41.14	798,228	-0.06(-0.15%)
Jan 04, 2023	37.85	41.59	37.70	41.20	915,463	+3.88(+10.40%)

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.