Indicators

Beam Therapeutics Inc (NQ: BEAM )

21.52 -0.53 (-2.40%)

Streaming Delayed Price Updated: 11:14 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	29.35	29.50	27.13	27.22	1,328,648	-2.21(-7.51%)
Dec 28, 2023	29.10	29.89	28.56	29.43	1,186,080	+0.35(+1.20%)
Dec 27, 2023	30.18	30.62	28.68	29.08	1,231,577	-0.74(-2.48%)
Dec 26, 2023	29.90	30.40	29.43	29.82	1,139,991	+0.34(+1.15%)
Dec 22, 2023	28.53	30.09	28.26	29.48	1,030,640	+1.41(+5.02%)
Dec 21, 2023	28.35	29.18	27.39	28.07	4,318,872	+0.44(+1.59%)
Dec 20, 2023	29.40	30.05	27.56	27.63	1,302,182	-1.88(-6.37%)
Dec 19, 2023	27.81	30.09	27.79	29.51	1,317,524	+2.06(+7.50%)
Dec 18, 2023	28.40	29.01	27.42	27.45	810,888	-0.97(-3.41%)
Dec 15, 2023	29.39	29.98	28.17	28.42	1,845,041	-1.37(-4.60%)
Dec 14, 2023	29.30	30.24	28.90	29.79	1,765,473	+1.51(+5.34%)
Dec 13, 2023	25.73	28.37	25.08	28.28	1,507,836	+2.24(+8.60%)
Dec 12, 2023	26.58	26.67	25.69	26.04	913,176	-0.61(-2.29%)
Dec 11, 2023	26.23	26.95	24.99	26.65	1,381,423	+0.25(+0.95%)
Dec 08, 2023	27.49	28.79	26.29	26.40	1,780,125	-2.35(-8.17%)
Dec 07, 2023	28.71	29.31	28.31	28.75	727,862	+0.08(+0.28%)
Dec 06, 2023	28.89	29.86	28.27	28.67	840,903	+0.42(+1.49%)
Dec 05, 2023	29.10	29.36	28.09	28.25	727,506	-1.31(-4.43%)
Dec 04, 2023	29.42	30.29	28.32	29.56	947,058	-0.01(-0.03%)

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.