Indicators

Beam Therapeutics Inc (NQ: BEAM )

24.31 -1.39 (-5.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	30.37	31.32	29.86	30.71	693,506	+0.21(+0.69%)
Apr 27, 2023	30.64	31.27	30.11	30.50	773,451	-0.05(-0.16%)
Apr 26, 2023	30.42	31.12	30.26	30.55	831,346	+0.11(+0.36%)
Apr 25, 2023	30.16	31.03	30.05	30.44	687,935	-0.07(-0.23%)
Apr 24, 2023	31.16	31.41	29.92	30.51	634,280	-0.65(-2.09%)
Apr 21, 2023	30.18	31.38	29.86	31.16	895,856	+1.07(+3.56%)
Apr 20, 2023	30.90	31.11	29.99	30.09	595,723	-1.35(-4.29%)
Apr 19, 2023	30.74	31.91	30.36	31.44	975,423	+0.34(+1.09%)
Apr 18, 2023	32.05	32.29	30.69	31.10	784,064	-0.75(-2.35%)
Apr 17, 2023	31.33	32.52	31.07	31.85	943,907	+0.58(+1.85%)
Apr 14, 2023	32.34	32.77	31.03	31.27	619,909	-0.97(-3.01%)
Apr 13, 2023	30.00	32.82	29.90	32.24	1,313,578	+2.49(+8.37%)
Apr 12, 2023	30.83	30.94	29.59	29.75	953,854	-0.34(-1.13%)
Apr 11, 2023	30.27	30.52	29.80	30.09	776,390	+0.00(+0.00%)
Apr 10, 2023	29.43	30.14	29.34	30.09	740,515	+0.35(+1.18%)
Apr 06, 2023	29.35	30.18	28.73	29.74	1,081,700	+0.42(+1.43%)
Apr 05, 2023	29.34	29.77	28.67	29.32	808,299	-0.25(-0.85%)
Apr 04, 2023	30.28	30.29	28.62	29.57	1,253,772	-0.56(-1.86%)

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.