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 (%)
May 29, 2020	24.99	25.75	23.96	25.55	271,100	+0.53(+2.12%)
May 28, 2020	24.69	26.44	23.88	25.02	244,945	+0.43(+1.75%)
May 27, 2020	24.54	24.78	22.50	24.59	140,460	+0.27(+1.11%)
May 26, 2020	26.40	27.28	22.91	24.32	286,928	-1.30(-5.07%)
May 22, 2020	26.42	26.54	24.52	25.62	321,200	-0.93(-3.50%)
May 21, 2020	26.02	27.22	25.60	26.55	263,442	+0.97(+3.79%)
May 20, 2020	23.95	27.25	23.75	25.58	365,114	+2.07(+8.80%)
May 19, 2020	21.86	24.25	21.86	23.51	311,030	+2.02(+9.40%)
May 18, 2020	22.50	23.79	21.11	21.49	299,122	+0.08(+0.37%)
May 15, 2020	19.53	22.00	19.25	21.41	211,700	+1.90(+9.74%)
May 14, 2020	20.88	21.00	19.26	19.51	271,603	-1.89(-8.83%)
May 13, 2020	20.03	24.30	19.62	21.40	491,398	+1.45(+7.27%)
May 12, 2020	20.60	21.88	18.81	19.95	335,987	-0.76(-3.67%)
May 11, 2020	16.93	20.80	16.80	20.71	433,338	+3.82(+22.62%)
May 08, 2020	17.05	17.20	16.70	16.89	80,000	+0.05(+0.30%)
May 07, 2020	16.16	17.35	16.04	16.84	165,805	+0.76(+4.73%)
May 06, 2020	16.35	16.55	15.85	16.08	150,827	-0.41(-2.49%)
May 05, 2020	16.34	16.72	16.01	16.49	179,853	+0.73(+4.63%)
May 04, 2020	15.08	15.80	14.80	15.76	127,972	+0.38(+2.47%)

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.