Indicators

Beam Therapeutics Inc (NQ: BEAM )

24.84 +0.22 (+0.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	64.49	64.73	61.63	62.98	736,013	-2.70(-4.11%)
Jul 28, 2022	67.78	69.13	64.00	65.68	693,809	-2.13(-3.14%)
Jul 27, 2022	65.48	68.29	63.36	67.81	720,660	+3.67(+5.72%)
Jul 26, 2022	63.80	67.17	61.82	64.14	837,644	+0.17(+0.27%)
Jul 25, 2022	62.83	64.44	59.77	63.97	671,058	+1.09(+1.73%)
Jul 22, 2022	68.60	68.86	62.59	62.88	1,176,134	-5.60(-8.18%)
Jul 21, 2022	67.91	69.97	67.28	68.48	899,034	+0.57(+0.84%)
Jul 20, 2022	64.80	70.49	64.61	67.91	1,826,270	+3.30(+5.11%)
Jul 19, 2022	58.89	64.97	58.20	64.61	1,575,148	+6.60(+11.38%)
Jul 18, 2022	59.40	60.88	57.38	58.01	1,234,415	+0.39(+0.68%)
Jul 15, 2022	57.10	57.88	53.68	57.62	924,690	+1.50(+2.67%)
Jul 14, 2022	55.00	57.33	53.99	56.12	1,018,714	+0.53(+0.95%)
Jul 13, 2022	50.19	57.69	50.19	55.59	1,685,368	+2.71(+5.12%)
Jul 12, 2022	50.75	53.38	47.26	52.88	1,618,702	+2.43(+4.82%)
Jul 11, 2022	51.67	52.63	49.90	50.45	1,516,314	-1.56(-3.00%)
Jul 08, 2022	50.10	53.57	49.55	52.01	947,249	+0.34(+0.66%)
Jul 07, 2022	45.44	51.83	45.25	51.67	1,409,842	+6.11(+13.41%)
Jul 06, 2022	46.44	49.06	44.83	45.56	1,288,801	-0.93(-2.00%)
Jul 05, 2022	39.78	46.57	38.96	46.49	1,826,291	+6.70(+16.84%)

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.