Indicators

Beam Therapeutics Inc (NQ: BEAM )

23.13 +0.41 (+1.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.