Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	39.06	41.07	39.06	40.24	1,219,382	+1.25(+3.21%)
Feb 27, 2023	39.73	39.73	38.35	38.99	661,243	+0.07(+0.18%)
Feb 24, 2023	39.23	39.91	38.19	38.92	1,035,931	-1.56(-3.85%)
Feb 23, 2023	41.44	41.44	38.81	40.48	746,485	-0.34(-0.83%)
Feb 22, 2023	39.57	40.89	39.39	40.82	1,022,613	+1.47(+3.74%)
Feb 21, 2023	41.84	42.15	39.30	39.35	1,086,407	-3.82(-8.85%)
Feb 17, 2023	41.35	43.23	40.02	43.17	1,004,441	+1.50(+3.60%)
Feb 16, 2023	42.73	43.67	41.18	41.67	690,447	-2.27(-5.17%)
Feb 15, 2023	42.87	44.22	41.81	43.94	394,800	+1.02(+2.38%)
Feb 14, 2023	42.44	44.49	41.04	42.92	583,779	-0.13(-0.30%)
Feb 13, 2023	41.43	43.55	40.66	43.05	489,010	+1.49(+3.59%)
Feb 10, 2023	42.20	42.34	40.85	41.56	833,039	-0.97(-2.28%)
Feb 09, 2023	44.41	45.45	42.09	42.53	538,470	-1.50(-3.41%)
Feb 08, 2023	47.50	47.98	43.94	44.03	691,709	-3.62(-7.60%)
Feb 07, 2023	47.97	48.05	45.51	47.65	849,744	-0.26(-0.54%)
Feb 06, 2023	47.63	48.38	46.79	47.91	952,458	-0.54(-1.11%)
Feb 03, 2023	46.98	49.30	46.26	48.45	1,012,672	-0.34(-0.70%)
Feb 02, 2023	48.42	50.74	46.60	48.79	1,950,613	+2.82(+6.13%)

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.