Indicators

Beam Therapeutics Inc (NQ: BEAM )

21.74 +0.52 (+2.45%)

Official Closing 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 (%)
Apr 29, 2022	39.31	41.42	37.31	37.53	787,263	-2.04(-5.16%)
Apr 28, 2022	39.88	40.80	36.30	39.57	1,503,240	-0.26(-0.65%)
Apr 27, 2022	40.22	41.43	39.27	39.83	1,200,920	-0.34(-0.85%)
Apr 26, 2022	43.60	44.70	39.99	40.17	1,201,773	-4.06(-9.18%)
Apr 25, 2022	42.00	44.53	41.85	44.23	1,034,900	+2.09(+4.96%)
Apr 22, 2022	41.96	43.60	41.49	42.14	990,240	+0.04(+0.10%)
Apr 21, 2022	44.51	46.31	41.52	42.10	1,293,478	-1.67(-3.82%)
Apr 20, 2022	44.73	44.88	42.55	43.77	923,500	-0.93(-2.08%)
Apr 19, 2022	44.00	45.91	43.72	44.70	1,133,356	+0.72(+1.64%)
Apr 18, 2022	46.29	46.68	43.11	43.98	1,490,242	-2.42(-5.22%)
Apr 14, 2022	51.16	51.46	46.40	46.40	1,384,648	-5.12(-9.94%)
Apr 13, 2022	50.10	51.92	49.43	51.52	865,354	+1.45(+2.90%)
Apr 12, 2022	50.10	52.01	48.93	50.07	870,115	+1.06(+2.16%)
Apr 11, 2022	50.75	51.16	47.18	49.01	1,204,590	-2.76(-5.33%)
Apr 08, 2022	53.07	54.05	50.60	51.77	978,099	-1.60(-3.00%)
Apr 07, 2022	54.20	55.97	52.40	53.37	1,227,219	-1.43(-2.61%)
Apr 06, 2022	55.23	55.71	52.66	54.80	1,411,635	-1.65(-2.92%)
Apr 05, 2022	61.77	63.48	56.31	56.45	1,132,344	-5.91(-9.48%)
Apr 04, 2022	61.00	62.84	59.21	62.36	1,173,201	+2.41(+4.02%)

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.