Skip to main content

Beam Therapeutics Inc (NQ: BEAM )

23.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 23.94 24.01 22.82 23.17 2,157,956 -0.86(-3.58%)
Jun 17, 2024 24.56 24.85 23.91 24.03 1,539,725 -0.84(-3.38%)
Jun 14, 2024 24.81 25.41 24.59 24.87 1,769,125 -0.37(-1.47%)
Jun 13, 2024 25.98 26.53 25.05 25.24 1,781,157 -0.82(-3.15%)
Jun 12, 2024 26.00 27.76 25.71 26.06 3,693,400 +1.20(+4.83%)
Jun 11, 2024 24.05 25.28 23.54 24.86 1,689,331 +0.46(+1.89%)
Jun 10, 2024 22.80 24.43 22.18 24.40 1,126,716 +1.19(+5.13%)
Jun 07, 2024 23.53 23.98 22.97 23.21 647,458 -0.86(-3.57%)
Jun 06, 2024 24.30 24.60 23.89 24.07 537,477 -0.42(-1.71%)
Jun 05, 2024 24.47 25.11 23.80 24.49 576,117 +0.15(+0.62%)
Jun 04, 2024 24.09 25.49 23.97 24.34 640,751 -0.04(-0.16%)
Jun 03, 2024 24.15 25.43 23.88 24.38 1,543,794 +0.56(+2.35%)
May 31, 2024 24.13 24.40 23.58 23.82 948,776 -0.27(-1.12%)
May 30, 2024 24.05 24.39 23.57 24.09 1,224,381 +0.41(+1.73%)
May 29, 2024 23.49 23.80 22.65 23.68 845,181 -0.54(-2.23%)
May 28, 2024 24.54 24.68 23.56 24.22 755,403 -0.10(-0.41%)
May 24, 2024 24.09 24.50 23.72 24.32 385,361 +0.31(+1.29%)
May 23, 2024 24.91 24.91 23.57 24.01 912,742 -0.87(-3.50%)
May 22, 2024 24.53 25.57 24.28 24.88 1,019,825 +0.08(+0.32%)
May 21, 2024 24.71 25.58 24.63 24.80 971,795 -0.04(-0.16%)
May 20, 2024 24.78 25.18 24.15 24.84 565,214 +0.22(+0.89%)
May 17, 2024 23.76 24.86 23.24 24.62 1,332,156 +0.83(+3.49%)
May 16, 2024 24.04 24.60 23.35 23.79 683,977 -0.32(-1.33%)
May 15, 2024 24.81 25.64 23.97 24.11 902,406 +0.30(+1.26%)
May 14, 2024 24.88 26.15 23.66 23.81 1,437,780 -0.21(-0.87%)
May 13, 2024 21.82 24.12 21.80 24.02 1,766,431 +2.76(+12.98%)
May 10, 2024 22.78 22.89 21.18 21.26 1,366,593 -1.28(-5.68%)
May 09, 2024 22.24 22.82 22.02 22.54 1,185,539 +0.30(+1.35%)
May 08, 2024 21.71 22.27 21.63 22.24 1,020,206 -0.29(-1.29%)
May 07, 2024 22.76 22.93 21.67 22.53 1,287,412 -0.25(-1.10%)
May 06, 2024 23.34 23.71 22.66 22.78 926,210 -0.35(-1.51%)
May 03, 2024 23.64 24.60 22.94 23.13 1,226,247 +0.41(+1.80%)
May 02, 2024 22.08 23.06 22.00 22.72 1,102,666 +0.98(+4.51%)
May 01, 2024 21.27 22.83 21.01 21.74 1,498,108 +0.52(+2.45%)
Apr 30, 2024 21.56 21.91 21.07 21.22 1,448,218 -0.83(-3.76%)
Apr 29, 2024 21.75 22.68 21.52 22.05 912,366 +0.67(+3.13%)
Apr 26, 2024 21.74 21.95 21.11 21.38 1,242,944 -0.22(-1.02%)
Apr 25, 2024 22.00 22.55 20.84 21.60 1,742,403 -1.14(-5.01%)
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%)
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.