Skip to main content

Beam Therapeutics Inc (NQ: BEAM )

47.91 -0.54 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 44.39 46.88 42.66 45.97 1,127,256 +2.52(+5.80%)
Jan 31, 2023 42.19 44.23 42.19 43.45 490,735 +1.35(+3.21%)
Jan 30, 2023 44.55 44.70 42.01 42.10 752,568 -3.20(-7.06%)
Jan 27, 2023 43.70 46.00 43.47 45.30 596,620 +1.45(+3.31%)
Jan 26, 2023 45.23 45.48 42.89 43.85 444,230 -0.59(-1.33%)
Jan 25, 2023 43.41 44.51 41.88 44.44 494,231 -0.11(-0.25%)
Jan 24, 2023 43.73 45.19 43.37 44.55 467,419 +0.16(+0.36%)
Jan 23, 2023 44.79 45.18 42.63 44.39 661,290 -0.15(-0.34%)
Jan 20, 2023 43.09 44.78 42.05 44.54 769,395 +2.13(+5.02%)
Jan 19, 2023 43.87 43.87 41.72 42.41 848,970 -2.10(-4.72%)
Jan 18, 2023 44.89 45.50 44.14 44.51 1,012,708 +0.06(+0.13%)
Jan 17, 2023 43.00 44.97 42.68 44.45 754,651 +1.21(+2.80%)
Jan 13, 2023 43.09 44.07 42.18 43.24 775,538 -0.13(-0.30%)
Jan 12, 2023 41.61 43.45 40.05 43.37 699,881 +2.49(+6.09%)
Jan 11, 2023 39.42 41.40 38.84 40.88 710,752 +1.43(+3.62%)
Jan 10, 2023 38.65 39.80 38.56 39.45 738,276 +0.77(+1.99%)
Jan 09, 2023 41.07 41.07 38.07 38.68 1,440,308 -1.70(-4.21%)
Jan 06, 2023 41.08 41.35 39.41 40.38 851,259 -0.76(-1.85%)
Jan 05, 2023 40.49 41.44 39.49 41.14 798,228 -0.06(-0.15%)
Jan 04, 2023 37.85 41.59 37.70 41.20 915,463 +3.88(+10.40%)
Jan 03, 2023 39.94 40.19 36.66 37.32 857,287 -1.79(-4.58%)
Dec 30, 2022 37.77 39.24 37.03 39.11 687,016 +0.40(+1.03%)
Dec 29, 2022 37.32 39.66 36.89 38.71 775,389 +1.98(+5.39%)
Dec 28, 2022 38.11 39.29 36.33 36.73 855,242 -1.35(-3.55%)
Dec 27, 2022 39.94 40.22 37.62 38.08 808,551 -2.28(-5.65%)
Dec 23, 2022 41.70 42.08 39.92 40.36 732,630 -1.60(-3.81%)
Dec 22, 2022 42.41 42.41 39.71 41.96 920,676 -1.27(-2.94%)
Dec 21, 2022 41.79 44.40 41.29 43.23 733,124 +1.64(+3.94%)
Dec 20, 2022 41.09 41.88 40.02 41.59 748,761 +1.49(+3.72%)
Dec 19, 2022 42.52 42.52 40.00 40.10 803,046 -2.45(-5.76%)
Dec 16, 2022 41.32 42.71 40.42 42.55 1,533,713 +0.24(+0.57%)
Dec 15, 2022 44.05 44.79 42.21 42.31 965,570 -2.57(-5.73%)
Dec 14, 2022 45.53 46.87 43.90 44.88 716,412 -0.86(-1.88%)
Dec 13, 2022 48.00 51.60 45.17 45.74 1,341,250 +1.44(+3.25%)
Dec 12, 2022 42.33 44.39 41.56 44.30 847,300 +2.18(+5.18%)
Dec 09, 2022 44.50 44.90 42.02 42.12 495,639 -2.57(-5.75%)
Dec 08, 2022 44.73 44.82 42.81 44.69 990,795 +0.59(+1.34%)
Dec 07, 2022 43.00 44.37 42.63 44.10 504,239 +0.92(+2.13%)
Dec 06, 2022 44.26 44.26 42.15 43.18 531,666 -1.19(-2.68%)
Dec 05, 2022 46.90 46.90 43.79 44.37 963,610 -2.45(-5.23%)
Dec 02, 2022 44.82 47.41 42.67 46.82 796,691 +0.99(+2.16%)
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.