Skip to main content

Beam Therapeutics Inc (NQ: BEAM )

22.74 -0.73 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 23.56 23.85 22.63 22.74 1,110,262 -0.73(-3.11%)
Apr 23, 2024 24.04 25.47 23.44 23.47 1,400,064 -0.63(-2.61%)
Apr 22, 2024 24.27 24.27 23.20 24.10 2,434,612 +0.20(+0.84%)
Apr 19, 2024 24.14 24.94 23.64 23.90 4,536,966 -0.41(-1.69%)
Apr 18, 2024 24.19 24.78 24.05 24.31 1,714,238 +0.00(+0.00%)
Apr 17, 2024 26.06 26.14 24.14 24.31 1,443,192 -1.39(-5.41%)
Apr 16, 2024 25.23 25.90 24.84 25.70 1,676,065 +0.00(+0.00%)
Apr 15, 2024 26.20 26.41 25.14 25.70 2,234,344 -0.23(-0.89%)
Apr 12, 2024 26.99 26.99 25.52 25.93 1,299,267 -1.34(-4.91%)
Apr 11, 2024 27.49 27.52 26.67 27.27 1,069,236 +0.21(+0.78%)
Apr 10, 2024 27.52 27.69 26.69 27.06 3,283,720 -2.26(-7.71%)
Apr 09, 2024 28.86 29.34 28.20 29.32 776,405 +0.51(+1.77%)
Apr 08, 2024 28.36 28.86 28.01 28.81 850,406 +0.61(+2.16%)
Apr 05, 2024 28.51 28.74 28.03 28.20 1,506,125 -0.83(-2.86%)
Apr 04, 2024 29.75 30.12 28.90 29.03 944,402 -0.65(-2.19%)
Apr 03, 2024 30.18 30.72 29.59 29.68 1,164,900 -0.87(-2.85%)
Apr 02, 2024 30.65 31.00 30.00 30.55 1,896,106 -2.11(-6.46%)
Apr 01, 2024 32.90 32.99 31.61 32.66 1,016,724 -0.38(-1.15%)
Mar 28, 2024 34.08 33.19 32.92 33.04 1,392,102 -0.92(-2.71%)
Mar 27, 2024 33.56 34.20 32.80 33.96 780,496 +0.74(+2.23%)
Mar 26, 2024 34.31 34.68 33.19 33.22 578,353 -0.47(-1.40%)
Mar 25, 2024 33.67 34.35 33.35 33.69 409,673 +0.06(+0.18%)
Mar 22, 2024 34.90 34.99 33.38 33.63 689,042 -1.32(-3.78%)
Mar 21, 2024 35.51 36.75 34.50 34.95 1,155,006 +0.08(+0.23%)
Mar 20, 2024 34.53 35.73 33.77 34.87 1,063,129 +0.03(+0.09%)
Mar 19, 2024 33.85 35.16 33.37 34.84 947,464 +0.78(+2.28%)
Mar 18, 2024 35.40 35.72 34.03 34.06 930,508 -1.34(-3.80%)
Mar 15, 2024 34.04 35.45 33.50 35.41 3,022,638 +0.80(+2.31%)
Mar 14, 2024 37.06 37.42 33.84 34.61 1,791,991 -2.76(-7.39%)
Mar 13, 2024 35.60 37.49 35.00 37.37 1,053,462 +1.57(+4.39%)
Mar 12, 2024 37.23 37.23 35.33 35.80 2,016,257 -0.77(-2.11%)
Mar 11, 2024 37.10 38.37 36.33 36.57 957,714 -0.96(-2.56%)
Mar 08, 2024 37.91 38.99 36.88 37.53 734,419 +0.57(+1.54%)
Mar 07, 2024 38.43 39.14 36.78 36.96 924,611 -1.32(-3.45%)
Mar 06, 2024 39.76 40.09 37.51 38.28 1,041,785 -0.23(-0.60%)
Mar 05, 2024 37.13 38.86 37.10 38.51 1,056,382 +0.27(+0.71%)
Mar 04, 2024 40.48 40.65 38.03 38.24 1,060,961 -1.60(-4.02%)
Mar 01, 2024 40.01 41.26 39.11 39.84 1,503,107 +0.35(+0.89%)
Feb 29, 2024 45.00 45.05 38.92 39.49 2,390,165 -4.12(-9.45%)
Feb 28, 2024 44.85 45.79 42.65 43.61 2,291,902 -1.46(-3.24%)
Feb 27, 2024 39.75 49.50 38.52 45.07 7,424,021 +9.27(+25.89%)
Feb 26, 2024 33.85 36.02 33.78 35.80 1,475,978 +1.81(+5.33%)
Feb 23, 2024 33.36 34.66 33.27 33.99 1,008,646 +0.45(+1.34%)
Feb 22, 2024 31.84 33.87 31.40 33.54 1,224,129 +1.78(+5.60%)
Feb 21, 2024 31.22 32.16 30.68 31.76 802,623 -0.04(-0.13%)
Feb 20, 2024 32.35 33.14 31.33 31.80 868,918 -1.10(-3.34%)
Feb 16, 2024 32.40 33.75 32.26 32.90 1,429,833 -0.12(-0.36%)
Feb 15, 2024 31.91 34.22 31.70 33.02 1,863,917 +1.73(+5.53%)
Feb 14, 2024 30.84 31.71 29.75 31.29 2,597,823 +1.31(+4.37%)
Feb 13, 2024 31.15 31.61 29.52 29.98 2,236,624 -3.42(-10.24%)
Feb 12, 2024 28.75 33.51 28.75 33.40 2,546,234 +4.35(+14.97%)
Feb 09, 2024 28.45 29.54 28.03 29.05 923,900 +0.94(+3.34%)
Feb 08, 2024 27.55 28.45 27.35 28.11 744,056 +0.54(+1.96%)
Feb 07, 2024 27.76 27.85 26.84 27.57 703,368 -0.31(-1.11%)
Feb 06, 2024 25.86 27.96 25.36 27.88 1,056,421 +1.95(+7.52%)
Feb 05, 2024 25.23 26.05 24.14 25.93 1,135,184 +0.01(+0.04%)
Feb 02, 2024 25.46 26.28 24.01 25.92 1,373,656 -0.51(-1.93%)
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.