Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beam Therapeutics Inc (NQ: BEAM )

21.38 -0.22 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 45.00 45.05 38.92 39.49 2,390,165 -4.12(-9.45%)
Feb 28, 2024 44.85 45.79 42.65 43.61 2,291,902 -1.46(-3.24%)
Feb 27, 2024 39.75 49.50 38.52 45.07 7,424,021 +9.27(+25.89%)
Feb 26, 2024 33.85 36.02 33.78 35.80 1,475,978 +1.81(+5.33%)
Feb 23, 2024 33.36 34.66 33.27 33.99 1,008,646 +0.45(+1.34%)
Feb 22, 2024 31.84 33.87 31.40 33.54 1,224,129 +1.78(+5.60%)
Feb 21, 2024 31.22 32.16 30.68 31.76 802,623 -0.04(-0.13%)
Feb 20, 2024 32.35 33.14 31.33 31.80 868,918 -1.10(-3.34%)
Feb 16, 2024 32.40 33.75 32.26 32.90 1,429,833 -0.12(-0.36%)
Feb 15, 2024 31.91 34.22 31.70 33.02 1,863,917 +1.73(+5.53%)
Feb 14, 2024 30.84 31.71 29.75 31.29 2,597,823 +1.31(+4.37%)
Feb 13, 2024 31.15 31.61 29.52 29.98 2,236,624 -3.42(-10.24%)
Feb 12, 2024 28.75 33.51 28.75 33.40 2,546,234 +4.35(+14.97%)
Feb 09, 2024 28.45 29.54 28.03 29.05 923,900 +0.94(+3.34%)
Feb 08, 2024 27.55 28.45 27.35 28.11 744,056 +0.54(+1.96%)
Feb 07, 2024 27.76 27.85 26.84 27.57 703,368 -0.31(-1.11%)
Feb 06, 2024 25.86 27.96 25.36 27.88 1,056,421 +1.95(+7.52%)
Feb 05, 2024 25.23 26.05 24.14 25.93 1,135,184 +0.01(+0.04%)
Feb 02, 2024 25.46 26.28 24.01 25.92 1,373,656 -0.51(-1.93%)
Feb 01, 2024 24.56 26.78 24.08 26.43 1,322,084 +2.03(+8.32%)
Jan 31, 2024 25.58 26.03 24.27 24.40 1,456,717 -1.44(-5.57%)
Jan 30, 2024 28.10 28.10 25.79 25.84 1,581,185 -2.45(-8.66%)
Jan 29, 2024 26.05 28.50 24.65 28.29 2,133,209 +4.00(+16.47%)
Jan 26, 2024 25.23 25.61 24.18 24.29 839,241 -0.63(-2.53%)
Jan 25, 2024 25.06 25.86 24.77 24.92 761,431 +0.16(+0.65%)
Jan 24, 2024 25.47 25.70 24.73 24.76 957,250 -0.24(-0.96%)
Jan 23, 2024 25.25 25.48 24.32 25.00 4,645,988 +0.24(+0.97%)
Jan 22, 2024 24.02 25.75 23.82 24.76 1,150,828 +1.07(+4.52%)
Jan 19, 2024 23.46 23.99 22.75 23.69 748,380 +0.23(+0.98%)
Jan 18, 2024 24.39 24.40 23.08 23.46 665,791 -0.67(-2.78%)
Jan 17, 2024 24.34 24.79 23.56 24.13 787,516 -0.97(-3.86%)
Jan 16, 2024 25.28 25.69 24.41 25.10 902,286 -0.50(-1.95%)
Jan 12, 2024 26.26 27.08 25.48 25.60 993,244 -0.48(-1.84%)
Jan 11, 2024 26.41 26.66 25.79 26.08 1,267,004 -1.00(-3.69%)
Jan 10, 2024 27.84 28.05 26.51 27.08 1,124,124 -0.88(-3.15%)
Jan 09, 2024 27.43 28.54 27.12 27.96 1,221,739 +0.10(+0.36%)
Jan 08, 2024 25.84 28.10 25.38 27.86 1,197,610 +1.79(+6.87%)
Jan 05, 2024 25.65 26.23 24.90 26.07 1,020,280 +0.05(+0.19%)
Jan 04, 2024 25.79 26.44 25.50 26.02 565,794 +0.20(+0.77%)
Jan 03, 2024 26.80 26.90 25.50 25.82 776,188 -1.59(-5.80%)
Jan 02, 2024 26.95 28.77 26.07 27.41 947,370 +0.19(+0.70%)
Dec 29, 2023 29.35 29.50 27.13 27.22 1,328,648 -2.21(-7.51%)
Dec 28, 2023 29.10 29.89 28.56 29.43 1,186,080 +0.35(+1.20%)
Dec 27, 2023 30.18 30.62 28.68 29.08 1,231,577 -0.74(-2.48%)
Dec 26, 2023 29.90 30.40 29.43 29.82 1,139,991 +0.34(+1.15%)
Dec 22, 2023 28.53 30.09 28.26 29.48 1,030,640 +1.41(+5.02%)
Dec 21, 2023 28.35 29.18 27.39 28.07 4,318,872 +0.44(+1.59%)
Dec 20, 2023 29.40 30.05 27.56 27.63 1,302,182 -1.88(-6.37%)
Dec 19, 2023 27.81 30.09 27.79 29.51 1,317,524 +2.06(+7.50%)
Dec 18, 2023 28.40 29.01 27.42 27.45 810,888 -0.97(-3.41%)
Dec 15, 2023 29.39 29.98 28.17 28.42 1,845,041 -1.37(-4.60%)
Dec 14, 2023 29.30 30.24 28.90 29.79 1,765,473 +1.51(+5.34%)
Dec 13, 2023 25.73 28.37 25.08 28.28 1,507,836 +2.24(+8.60%)
Dec 12, 2023 26.58 26.67 25.69 26.04 913,176 -0.61(-2.29%)
Dec 11, 2023 26.23 26.95 24.99 26.65 1,381,423 +0.25(+0.95%)
Dec 08, 2023 27.49 28.79 26.29 26.40 1,780,125 -2.35(-8.17%)
Dec 07, 2023 28.71 29.31 28.31 28.75 727,862 +0.08(+0.28%)
Dec 06, 2023 28.89 29.86 28.27 28.67 840,903 +0.42(+1.49%)
Dec 05, 2023 29.10 29.36 28.09 28.25 727,506 -1.31(-4.43%)
Dec 04, 2023 29.42 30.29 28.32 29.56 947,058 -0.01(-0.03%)
Dec 01, 2023 27.92 29.61 27.04 29.57 1,133,616 +1.49(+5.31%)
Nov 30, 2023 29.05 29.51 27.65 28.08 1,211,630 -0.51(-1.78%)
Nov 29, 2023 30.14 30.21 28.42 28.59 1,456,413 -1.18(-3.96%)
Nov 28, 2023 29.10 29.90 28.23 29.77 1,071,400 +0.61(+2.09%)
Nov 27, 2023 29.38 29.40 27.65 29.16 1,231,325 -0.51(-1.72%)
Nov 24, 2023 29.52 30.47 29.40 29.67 727,819 +0.20(+0.68%)
Nov 22, 2023 28.68 29.84 28.23 29.47 1,350,689 +1.52(+5.44%)
Nov 21, 2023 30.19 30.32 27.94 27.95 1,784,981 -2.81(-9.14%)
Nov 20, 2023 27.83 31.09 27.59 30.76 3,529,794 +3.29(+11.98%)
Nov 17, 2023 25.06 27.91 24.85 27.47 2,617,175 +2.68(+10.81%)
Nov 16, 2023 25.26 25.33 24.18 24.79 1,157,276 -0.36(-1.43%)
Nov 15, 2023 24.75 26.20 24.58 25.15 1,805,538 +0.60(+2.44%)
Nov 14, 2023 23.69 24.68 22.49 24.55 2,132,133 +2.61(+11.90%)
Nov 13, 2023 21.17 21.96 18.85 21.94 3,288,441 -0.22(-0.99%)
Nov 10, 2023 22.30 22.92 21.61 22.16 1,147,694 -0.05(-0.23%)
Nov 09, 2023 23.18 23.45 22.02 22.21 1,307,805 -0.69(-3.01%)
Nov 08, 2023 24.71 24.82 22.58 22.90 1,939,438 -2.09(-8.36%)
Nov 07, 2023 23.73 25.20 23.29 24.99 1,449,569 +1.69(+7.25%)
Nov 06, 2023 24.78 24.92 23.25 23.30 1,333,325 -1.19(-4.86%)
Nov 03, 2023 22.20 24.79 21.97 24.49 2,400,293 +3.05(+14.23%)
Nov 02, 2023 21.33 22.43 21.04 21.44 1,517,062 +0.40(+1.90%)
Nov 01, 2023 21.39 21.60 20.50 21.04 1,839,202 -0.10(-0.47%)
Oct 31, 2023 20.58 22.08 19.25 21.14 3,498,884 +2.03(+10.62%)
Oct 30, 2023 18.70 19.41 18.18 19.11 1,244,463 +0.49(+2.63%)
Oct 27, 2023 19.75 19.75 18.44 18.62 1,410,016 -0.97(-4.95%)
Oct 26, 2023 19.51 20.07 19.32 19.59 1,340,084 +0.25(+1.29%)
Oct 25, 2023 19.27 19.62 18.91 19.34 1,266,520 -0.19(-0.97%)
Oct 24, 2023 19.54 20.22 19.36 19.53 1,342,899 +0.43(+2.25%)
Oct 23, 2023 17.45 19.25 16.95 19.10 2,167,768 +1.41(+7.97%)
Oct 20, 2023 17.76 18.34 16.95 17.69 2,039,760 -0.67(-3.65%)
Oct 19, 2023 20.40 20.46 17.76 18.36 2,524,051 -2.44(-11.73%)
Oct 18, 2023 22.06 22.22 20.71 20.80 892,503 -1.47(-6.60%)
Oct 17, 2023 22.02 22.53 21.73 22.27 621,922 -0.04(-0.18%)
Oct 16, 2023 22.16 22.43 21.27 22.31 630,619 +0.05(+0.22%)
Oct 13, 2023 21.33 22.34 20.96 22.26 744,025 +1.05(+4.95%)
Oct 12, 2023 22.17 22.17 20.90 21.21 770,726 -1.10(-4.93%)
Oct 11, 2023 22.35 22.99 21.72 22.31 658,970 +0.03(+0.13%)
Oct 10, 2023 21.93 22.77 21.87 22.28 614,823 +0.36(+1.64%)
Oct 09, 2023 21.17 22.11 20.81 21.92 923,503 +0.49(+2.29%)
Oct 06, 2023 21.83 22.19 21.15 21.43 878,990 -0.83(-3.73%)
Oct 05, 2023 21.41 22.59 21.12 22.26 1,011,610 +0.72(+3.34%)
Oct 04, 2023 22.47 22.59 21.02 21.54 965,602 -0.85(-3.80%)
Oct 03, 2023 21.24 22.40 21.02 22.39 975,292 +0.89(+4.14%)
Oct 02, 2023 24.00 24.00 21.18 21.50 1,325,383 -2.55(-10.60%)
Sep 29, 2023 24.46 24.68 23.77 24.05 903,775 +0.03(+0.12%)
Sep 28, 2023 24.25 24.38 23.48 24.02 679,433 -0.24(-0.99%)
Sep 27, 2023 23.79 24.48 23.46 24.26 748,515 +0.66(+2.80%)
Sep 26, 2023 22.80 24.28 22.80 23.60 895,152 +0.59(+2.56%)
Sep 25, 2023 23.62 23.29 22.77 23.01 794,760 -0.75(-3.16%)
Sep 22, 2023 25.37 25.54 23.73 23.76 939,799 -1.20(-4.81%)
Sep 21, 2023 25.00 25.12 24.19 24.96 1,328,433 -0.27(-1.07%)
Sep 20, 2023 24.71 25.92 24.50 25.23 784,469 +0.73(+2.98%)
Sep 19, 2023 24.27 24.68 23.79 24.50 589,737 +0.19(+0.78%)
Sep 18, 2023 24.97 25.02 24.19 24.31 888,686 -0.74(-2.95%)
Sep 15, 2023 25.14 25.40 24.91 25.05 2,097,377 -0.09(-0.36%)
Sep 14, 2023 25.17 25.46 24.88 25.14 679,310 +0.11(+0.44%)
Sep 13, 2023 26.00 26.33 24.93 25.03 1,096,112 -1.15(-4.39%)
Sep 12, 2023 26.25 26.92 26.09 26.18 839,490 +0.08(+0.31%)
Sep 11, 2023 25.69 26.40 25.57 26.10 883,434 +0.55(+2.15%)
Sep 08, 2023 25.27 25.56 24.90 25.55 780,370 +0.40(+1.59%)
Sep 07, 2023 24.27 25.56 24.10 25.15 1,049,310 +0.49(+1.99%)
Sep 06, 2023 23.81 24.68 23.64 24.66 787,318 +0.98(+4.14%)
Sep 05, 2023 23.33 23.73 22.93 23.68 856,437 +0.22(+0.94%)
Sep 01, 2023 23.38 23.89 23.26 23.46 600,559 +0.28(+1.21%)
Aug 31, 2023 23.49 23.68 23.03 23.18 758,255 -0.33(-1.40%)
Aug 30, 2023 23.62 23.82 23.36 23.51 517,872 -0.21(-0.89%)
Aug 29, 2023 23.37 24.14 23.11 23.72 525,116 +0.29(+1.24%)
Aug 28, 2023 23.41 23.68 23.02 23.43 343,666 +0.22(+0.95%)
Aug 25, 2023 23.06 23.69 22.88 23.21 597,479 +0.15(+0.65%)
Aug 24, 2023 23.46 23.46 22.70 23.06 575,634 -0.44(-1.87%)
Aug 23, 2023 23.40 24.11 23.40 23.50 694,755 +0.20(+0.86%)
Aug 22, 2023 23.91 24.22 22.99 23.30 606,857 -0.40(-1.69%)
Aug 21, 2023 23.27 23.98 22.73 23.70 666,921 +0.36(+1.54%)
Aug 18, 2023 23.08 24.34 22.97 23.34 772,457 -0.15(-0.64%)
Aug 17, 2023 23.21 23.74 22.84 23.49 1,105,019 +0.28(+1.21%)
Aug 16, 2023 24.03 24.27 23.19 23.21 894,488 -1.06(-4.37%)
Aug 15, 2023 25.18 25.23 24.04 24.27 1,014,491 -0.95(-3.77%)
Aug 14, 2023 25.13 25.31 24.35 25.22 898,260 -0.33(-1.29%)
Aug 11, 2023 25.10 25.66 25.06 25.55 579,085 +0.15(+0.59%)
Aug 10, 2023 26.45 26.83 25.18 25.40 943,181 -0.71(-2.72%)
Aug 09, 2023 26.41 27.08 25.96 26.11 887,054 -0.14(-0.53%)
Aug 08, 2023 25.52 26.37 25.01 26.25 1,186,963 +0.71(+2.78%)
Aug 07, 2023 27.10 27.26 25.18 25.54 1,292,966 -1.58(-5.83%)
Aug 04, 2023 27.41 27.70 27.08 27.12 586,023 -0.08(-0.29%)
Aug 03, 2023 27.87 27.95 27.20 27.20 706,118 -1.05(-3.72%)
Aug 02, 2023 28.50 28.73 27.46 28.25 1,382,532 -0.26(-0.91%)
Aug 01, 2023 30.41 30.50 28.50 28.51 1,344,477 -2.36(-7.64%)
Jul 31, 2023 31.24 32.09 30.51 30.87 547,580 -0.51(-1.63%)
Jul 28, 2023 30.39 31.41 30.39 31.38 851,634 +1.57(+5.27%)
Jul 27, 2023 32.51 32.64 29.77 29.81 950,731 -2.30(-7.16%)
Jul 26, 2023 32.46 33.16 31.83 32.11 974,848 -0.35(-1.08%)
Jul 25, 2023 31.73 32.78 31.58 32.46 728,719 +0.91(+2.88%)
Jul 24, 2023 31.94 32.13 31.38 31.55 764,604 -0.52(-1.62%)
Jul 21, 2023 31.45 32.11 31.00 32.07 879,469 +1.09(+3.52%)
Jul 20, 2023 30.90 31.08 30.25 30.98 970,362 -0.02(-0.06%)
Jul 19, 2023 30.58 31.40 30.43 31.00 612,007 +0.68(+2.24%)
Jul 18, 2023 30.87 31.23 30.20 30.32 986,812 -0.50(-1.62%)
Jul 17, 2023 30.80 31.67 30.57 30.82 1,025,146 -0.04(-0.13%)
Jul 14, 2023 32.38 32.38 30.67 30.86 989,213 -1.23(-3.83%)
Jul 13, 2023 32.36 32.48 31.75 32.09 984,951 -0.05(-0.16%)
Jul 12, 2023 32.50 32.73 31.69 32.14 989,610 +0.18(+0.56%)
Jul 11, 2023 32.33 32.33 31.64 31.96 735,641 -0.06(-0.19%)
Jul 10, 2023 30.30 32.04 30.06 32.02 1,433,775 +1.56(+5.12%)
Jul 07, 2023 30.30 30.65 29.94 30.46 751,001 +0.05(+0.16%)
Jul 06, 2023 31.13 31.27 30.35 30.41 690,866 -1.43(-4.49%)
Jul 05, 2023 31.94 31.98 31.20 31.84 733,160 -0.09(-0.28%)
Jul 03, 2023 31.91 32.25 31.72 31.93 325,255 +0.00(+0.00%)
Jun 30, 2023 32.18 32.32 31.60 31.93 562,418 +0.12(+0.38%)
Jun 29, 2023 32.82 33.08 31.44 31.81 808,614 -1.27(-3.84%)
Jun 28, 2023 32.03 33.11 31.60 33.08 662,790 +1.06(+3.31%)
Jun 27, 2023 32.11 32.32 31.45 32.02 503,873 +0.05(+0.16%)
Jun 26, 2023 31.77 32.31 31.31 31.97 570,454 +0.16(+0.50%)
Jun 23, 2023 32.00 32.20 31.22 31.81 1,292,459 -0.72(-2.21%)
Jun 22, 2023 32.29 32.85 32.07 32.53 499,191 -0.13(-0.40%)
Jun 21, 2023 32.94 33.09 31.65 32.66 794,826 -0.67(-2.01%)
Jun 20, 2023 33.22 33.76 32.75 33.33 792,591 -0.36(-1.07%)
Jun 16, 2023 34.60 34.62 33.31 33.69 2,563,254 -0.31(-0.91%)
Jun 15, 2023 33.42 34.21 33.21 34.00 722,456 +0.65(+1.95%)
May 08, 2023 33.75 33.85 32.44 33.35 527,951 -0.29(-0.86%)
May 05, 2023 33.94 34.17 33.07 33.64 866,516 +0.36(+1.08%)
May 04, 2023 31.30 33.46 31.01 33.28 821,635 +1.64(+5.18%)
May 03, 2023 30.33 32.51 30.16 31.64 1,525,862 +1.48(+4.91%)
May 02, 2023 30.57 30.57 29.76 30.16 815,437 -0.57(-1.85%)
May 01, 2023 30.66 31.30 30.33 30.73 477,868 +0.02(+0.07%)
Apr 28, 2023 30.37 31.32 29.86 30.71 693,506 +0.21(+0.69%)
Apr 27, 2023 30.64 31.27 30.11 30.50 773,451 -0.05(-0.16%)
Apr 26, 2023 30.42 31.12 30.26 30.55 831,346 +0.11(+0.36%)
Apr 25, 2023 30.16 31.03 30.05 30.44 687,935 -0.07(-0.23%)
Apr 24, 2023 31.16 31.41 29.92 30.51 634,280 -0.65(-2.09%)
Apr 21, 2023 30.18 31.38 29.86 31.16 895,856 +1.07(+3.56%)
Apr 20, 2023 30.90 31.11 29.99 30.09 595,723 -1.35(-4.29%)
Apr 19, 2023 30.74 31.91 30.36 31.44 975,423 +0.34(+1.09%)
Apr 18, 2023 32.05 32.29 30.69 31.10 784,064 -0.75(-2.35%)
Apr 17, 2023 31.33 32.52 31.07 31.85 943,907 +0.58(+1.85%)
Apr 14, 2023 32.34 32.77 31.03 31.27 619,909 -0.97(-3.01%)
Apr 13, 2023 30.00 32.82 30.00 32.24 1,313,578 +2.49(+8.37%)
Apr 12, 2023 30.83 30.94 29.59 29.75 953,854 -0.34(-1.13%)
Apr 11, 2023 30.27 30.52 29.80 30.09 776,390 +0.00(+0.00%)
Apr 10, 2023 29.43 30.14 29.34 30.09 740,515 +0.35(+1.18%)
Apr 06, 2023 29.35 30.18 28.73 29.74 1,081,700 +0.42(+1.43%)
Apr 05, 2023 29.34 29.77 28.67 29.32 808,299 -0.25(-0.85%)
Apr 04, 2023 30.28 30.29 28.62 29.57 1,253,772 -0.56(-1.86%)
Apr 03, 2023 30.47 30.79 29.33 30.13 1,163,343 -0.49(-1.60%)
Mar 31, 2023 30.46 31.21 30.08 30.62 1,121,855 +0.47(+1.56%)
Mar 30, 2023 31.31 31.55 29.95 30.15 833,560 -0.87(-2.80%)
Mar 29, 2023 30.73 31.49 30.27 31.02 1,024,651 +0.86(+2.85%)
Mar 28, 2023 30.26 30.91 29.95 30.16 739,068 -0.38(-1.24%)
Mar 27, 2023 30.63 31.56 30.14 30.54 838,054 +0.15(+0.49%)
Mar 24, 2023 30.12 30.84 29.59 30.39 767,902 +0.05(+0.16%)
Mar 23, 2023 31.05 31.79 29.60 30.34 1,250,087 -0.33(-1.08%)
Mar 22, 2023 32.42 32.53 30.58 30.67 1,061,722 -1.73(-5.34%)
Mar 21, 2023 32.29 32.97 31.93 32.40 625,080 +0.17(+0.53%)
Mar 20, 2023 33.00 33.19 31.90 32.23 744,375 -0.99(-2.98%)
Mar 17, 2023 35.16 35.31 32.72 33.22 2,045,434 -2.29(-6.45%)
Mar 16, 2023 35.10 36.14 34.58 35.51 919,596 +0.41(+1.17%)
Mar 15, 2023 33.52 35.29 33.21 35.10 989,178 +0.96(+2.81%)
Mar 14, 2023 34.48 35.14 33.69 34.14 1,018,366 +0.38(+1.13%)
Mar 13, 2023 31.67 34.35 31.17 33.76 1,661,184 +1.62(+5.04%)
Mar 10, 2023 34.59 34.65 30.35 32.14 2,669,970 -2.67(-7.67%)
Mar 09, 2023 37.31 37.88 34.46 34.81 1,181,467 -2.58(-6.90%)
Mar 08, 2023 37.40 38.00 36.90 37.39 858,170 -0.23(-0.61%)
Mar 07, 2023 38.00 38.75 37.33 37.62 858,921 -0.51(-1.34%)
Mar 06, 2023 39.43 39.45 37.72 38.13 753,351 -0.97(-2.48%)
Mar 03, 2023 39.42 40.00 38.68 39.10 1,112,955 +0.29(+0.75%)
Mar 02, 2023 38.00 39.10 37.75 38.81 1,573,651 +0.31(+0.81%)
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.