Skip to main content

Beam Therapeutics Inc (NQ: BEAM )

21.91 -0.59 (-2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 89.75 93.88 89.33 92.00 475,175 +1.63(+1.80%)
Jul 29, 2021 89.63 92.96 88.11 90.37 481,291 +1.76(+1.99%)
Jul 28, 2021 84.49 89.00 84.48 88.61 442,447 +4.24(+5.03%)
Jul 27, 2021 89.46 91.22 82.37 84.37 803,329 -5.09(-5.69%)
Jul 26, 2021 92.16 93.77 88.55 89.46 448,779 -2.90(-3.14%)
Jul 23, 2021 94.74 95.89 90.25 92.36 470,391 -2.81(-2.95%)
Jul 22, 2021 99.43 101.22 94.20 95.17 423,693 -3.39(-3.44%)
Jul 21, 2021 95.40 99.38 93.50 98.56 449,852 +3.69(+3.89%)
Jul 20, 2021 90.41 95.10 89.99 94.87 645,794 +4.59(+5.08%)
Jul 19, 2021 85.06 92.25 84.68 90.28 575,461 +2.27(+2.58%)
Jul 16, 2021 86.30 91.07 85.01 88.01 540,347 +2.46(+2.88%)
Jul 15, 2021 85.10 89.95 82.62 85.55 633,055 -0.17(-0.20%)
Jul 14, 2021 92.29 92.29 85.48 85.72 755,028 -4.97(-5.48%)
Jul 13, 2021 98.16 98.21 90.32 90.69 892,633 -7.70(-7.83%)
Jul 12, 2021 100.51 102.79 95.97 98.39 417,838 -2.60(-2.57%)
Jul 09, 2021 100.64 103.46 93.19 100.99 913,933 +2.94(+3.00%)
Jul 08, 2021 95.46 101.89 92.64 98.05 1,237,151 -0.09(-0.09%)
Jul 07, 2021 112.99 113.25 97.57 98.14 1,738,210 -14.83(-13.13%)
Jul 06, 2021 129.38 129.50 112.70 112.97 1,460,053 -17.24(-13.24%)
Jul 02, 2021 132.88 138.52 128.68 130.21 1,137,887 -3.39(-2.54%)
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.