Skip to main content

Beam Therapeutics Inc (NQ: BEAM )

33.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 17.99 19.00 16.88 18.00 139,598 +0.00(+0.00%)
Mar 30, 2020 18.00 18.32 17.22 18.00 106,180 -0.05(-0.28%)
Mar 27, 2020 18.67 18.67 17.05 18.05 95,700 -0.95(-5.00%)
Mar 26, 2020 19.45 20.45 18.64 19.00 172,332 -0.60(-3.06%)
Mar 25, 2020 19.00 20.47 17.66 19.60 299,791 +0.44(+2.30%)
Mar 24, 2020 18.50 20.11 18.11 19.16 222,726 +1.15(+6.39%)
Mar 23, 2020 19.43 19.89 17.07 18.01 363,898 -1.39(-7.16%)
Mar 20, 2020 17.07 23.09 17.02 19.40 1,920,800 +2.54(+15.07%)
Mar 19, 2020 15.29 18.39 15.20 16.86 279,100 +1.65(+10.85%)
Mar 18, 2020 14.44 16.38 14.28 15.21 171,522 +0.20(+1.33%)
Mar 17, 2020 13.68 15.80 13.50 15.01 304,398 +1.70(+12.77%)
Mar 16, 2020 16.00 16.44 13.00 13.31 380,895 -4.07(-23.42%)
Mar 13, 2020 19.70 19.70 16.02 17.38 347,700 -0.92(-5.03%)
Mar 12, 2020 20.97 21.23 18.05 18.30 411,252 -2.95(-13.88%)
Mar 11, 2020 22.32 23.77 20.77 21.25 228,706 -1.25(-5.56%)
Mar 10, 2020 22.56 23.93 21.66 22.50 346,924 -0.10(-0.44%)
Mar 09, 2020 21.97 23.37 21.50 22.60 178,462 -0.95(-4.03%)
Mar 06, 2020 23.41 23.87 23.40 23.55 175,900 -0.26(-1.09%)
Mar 05, 2020 24.31 24.79 23.28 23.81 340,811 -0.60(-2.46%)
Mar 04, 2020 23.69 24.81 23.69 24.41 281,397 +0.90(+3.83%)
Mar 03, 2020 23.11 24.63 22.76 23.51 365,678 +0.49(+2.13%)
Mar 02, 2020 23.10 23.91 22.57 23.02 365,221 +0.53(+2.36%)
Feb 28, 2020 22.90 22.90 21.50 22.49 157,400 -0.44(-1.92%)
Feb 27, 2020 23.46 24.09 22.76 22.93 216,468 -1.52(-6.22%)
Feb 26, 2020 22.73 24.91 22.73 24.45 239,644 +1.82(+8.04%)
Feb 25, 2020 24.44 24.98 22.50 22.63 361,301 -1.57(-6.49%)
Feb 24, 2020 24.98 25.45 24.00 24.20 247,162 -1.89(-7.24%)
Feb 21, 2020 26.76 26.80 24.50 26.09 397,300 -0.82(-3.05%)
Feb 20, 2020 28.28 28.50 26.77 26.91 249,320 -1.27(-4.51%)
Feb 19, 2020 27.85 28.70 27.00 28.18 380,876 +0.38(+1.37%)
Feb 18, 2020 27.88 29.63 27.50 27.80 289,059 -0.10(-0.36%)
Feb 14, 2020 29.65 30.34 26.25 27.90 821,700 -1.30(-4.45%)
Feb 13, 2020 27.77 31.80 26.65 29.20 1,403,483 +1.60(+5.80%)
Feb 12, 2020 24.40 27.60 24.10 27.60 860,580 +3.50(+14.52%)
Feb 11, 2020 22.15 24.20 21.50 24.10 764,373 +2.00(+9.05%)
Feb 10, 2020 21.37 22.15 21.10 22.10 726,851 +1.48(+7.18%)
Feb 07, 2020 19.19 21.90 19.00 20.62 1,221,500 +1.87(+9.97%)
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.