Skip to main content

Beam Therapeutics Inc (NQ: BEAM )

33.04 -0.92 (-2.71%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 32.06 33.00 31.20 31.90 655,512 +0.00(+0.00%)
May 30, 2023 32.80 33.19 31.36 31.90 605,432 -0.47(-1.45%)
May 26, 2023 32.26 32.69 31.41 32.37 516,261 +0.16(+0.50%)
May 25, 2023 33.20 33.30 31.61 32.21 637,069 -1.17(-3.51%)
May 24, 2023 34.14 34.53 33.02 33.38 686,401 -1.13(-3.27%)
May 23, 2023 35.00 35.61 34.03 34.51 1,083,302 -0.64(-1.82%)
May 22, 2023 34.61 35.48 34.43 35.15 989,082 +0.61(+1.77%)
May 19, 2023 35.33 35.71 33.63 34.54 864,255 -0.35(-1.00%)
May 18, 2023 34.96 35.02 33.65 34.89 824,817 -0.07(-0.20%)
May 17, 2023 33.88 34.99 33.41 34.96 1,159,477 +1.10(+3.25%)
May 16, 2023 35.17 35.17 33.43 33.86 1,081,461 -2.13(-5.92%)
May 15, 2023 33.36 37.47 33.14 35.99 1,675,087 +2.66(+7.98%)
May 12, 2023 35.18 35.32 33.19 33.33 886,691 -1.85(-5.26%)
May 11, 2023 35.58 36.25 35.05 35.18 926,387 -0.67(-1.87%)
May 10, 2023 35.00 36.57 34.09 35.85 1,106,543 +1.34(+3.88%)
May 09, 2023 32.84 34.90 32.84 34.51 616,567 +1.16(+3.48%)
May 08, 2023 33.75 33.85 32.44 33.35 527,951 -0.29(-0.86%)
May 05, 2023 33.94 34.17 33.07 33.64 866,516 +0.36(+1.08%)
May 04, 2023 31.30 33.46 31.01 33.28 821,635 +1.64(+5.18%)
May 03, 2023 30.33 32.51 30.16 31.64 1,525,862 +1.48(+4.91%)
May 02, 2023 30.57 30.57 29.76 30.16 815,437 -0.57(-1.85%)
May 01, 2023 30.66 31.30 30.33 30.73 477,868 +0.02(+0.07%)
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%)
Apr 03, 2023 30.47 30.79 29.33 30.13 1,163,343 -0.49(-1.60%)
Mar 31, 2023 30.46 31.21 30.08 30.62 1,121,855 +0.47(+1.56%)
Mar 30, 2023 31.31 31.55 29.95 30.15 833,560 -0.87(-2.80%)
Mar 29, 2023 30.73 31.49 30.27 31.02 1,024,651 +0.86(+2.85%)
Mar 28, 2023 30.26 30.91 29.95 30.16 739,068 -0.38(-1.24%)
Mar 27, 2023 30.63 31.56 30.14 30.54 838,054 +0.15(+0.49%)
Mar 24, 2023 30.12 30.84 29.59 30.39 767,902 +0.05(+0.16%)
Mar 23, 2023 31.05 31.79 29.60 30.34 1,250,087 -0.33(-1.08%)
Mar 22, 2023 32.42 32.53 30.58 30.67 1,061,722 -1.73(-5.34%)
Mar 21, 2023 32.29 32.97 31.93 32.40 625,080 +0.17(+0.53%)
Mar 20, 2023 33.00 33.19 31.90 32.23 744,375 -0.99(-2.98%)
Mar 17, 2023 35.16 35.31 32.72 33.22 2,045,434 -2.29(-6.45%)
Mar 16, 2023 35.10 36.14 34.58 35.51 919,596 +0.41(+1.17%)
Mar 15, 2023 33.52 35.29 33.21 35.10 989,178 +0.96(+2.81%)
Mar 14, 2023 34.48 35.14 33.69 34.14 1,018,366 +0.38(+1.13%)
Mar 13, 2023 31.67 34.35 31.17 33.76 1,661,184 +1.62(+5.04%)
Mar 10, 2023 34.59 34.65 30.35 32.14 2,669,970 -2.67(-7.67%)
Mar 09, 2023 37.31 37.88 34.46 34.81 1,181,467 -2.58(-6.90%)
Mar 08, 2023 37.40 38.00 36.90 37.39 858,170 -0.23(-0.61%)
Mar 07, 2023 38.00 38.75 37.33 37.62 858,921 -0.51(-1.34%)
Mar 06, 2023 39.43 39.45 37.72 38.13 753,351 -0.97(-2.48%)
Mar 03, 2023 39.42 40.00 38.68 39.10 1,112,955 +0.29(+0.75%)
Mar 02, 2023 38.00 39.10 37.75 38.81 1,573,651 +0.31(+0.81%)
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.