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 28, 2022 73.85 79.74 72.89 78.35 1,115,680 +3.60(+4.82%)
Feb 25, 2022 70.62 74.80 71.28 74.75 951,640 +4.39(+6.24%)
Feb 24, 2022 61.19 71.03 60.75 70.36 1,033,280 +6.75(+10.61%)
Feb 23, 2022 66.53 67.50 63.25 63.61 612,801 -1.53(-2.35%)
Feb 22, 2022 65.54 69.17 64.31 65.14 598,659 -1.88(-2.81%)
Feb 18, 2022 67.02 0 -2.00(-2.90%)
Feb 17, 2022 72.32 72.99 68.21 69.02 663,645 -4.56(-6.20%)
Feb 16, 2022 72.48 74.68 71.00 73.58 562,094 -0.29(-0.39%)
Feb 15, 2022 69.41 74.67 69.41 73.87 1,152,604 +6.14(+9.07%)
Feb 14, 2022 63.21 69.46 61.78 67.73 1,434,990 +4.52(+7.15%)
Feb 11, 2022 64.83 68.23 62.04 63.21 663,498 -1.39(-2.15%)
Feb 10, 2022 65.74 71.55 63.11 64.60 1,291,397 -3.80(-5.56%)
Feb 09, 2022 64.33 68.64 64.33 68.40 875,143 +5.54(+8.81%)
Feb 08, 2022 62.43 63.94 60.34 62.86 615,014 -0.28(-0.44%)
Feb 07, 2022 61.11 66.50 60.82 63.14 680,571 +1.81(+2.95%)
Feb 04, 2022 60.22 62.99 57.32 61.33 836,756 +1.06(+1.76%)
Feb 03, 2022 60.95 60.10 60.27 794,159 -2.43(-3.88%)
Feb 02, 2022 69.88 69.97 61.91 62.70 1,134,044 -6.46(-9.34%)
Feb 01, 2022 70.41 72.40 65.51 69.16 1,017,410 -0.05(-0.07%)
Jan 31, 2022 64.50 69.24 69.21 809,777 +5.10(+7.96%)
Jan 28, 2022 59.36 64.31 57.20 64.11 1,302,813 +4.42(+7.40%)
Jan 27, 2022 67.00 67.63 59.27 59.69 1,379,542 -5.28(-8.13%)
Jan 26, 2022 68.85 73.73 64.11 64.97 1,596,688 -1.64(-2.46%)
Jan 25, 2022 65.06 69.50 62.50 66.61 1,254,926 -1.38(-2.03%)
Jan 24, 2022 60.52 68.58 56.58 67.99 2,260,094 +5.13(+8.16%)
Jan 21, 2022 62.32 67.70 62.00 62.86 1,566,772 +0.02(+0.03%)
Jan 20, 2022 63.94 69.92 62.42 62.84 1,094,429 +0.47(+0.75%)
Jan 19, 2022 63.39 66.58 61.30 62.37 1,292,072 +0.22(+0.35%)
Jan 18, 2022 66.00 67.84 62.07 62.15 1,171,839 -5.67(-8.36%)
Jan 14, 2022 67.82 0 +1.69(+2.56%)
Jan 13, 2022 70.62 73.39 65.00 66.13 1,287,249 -4.11(-5.85%)
Jan 12, 2022 76.25 78.67 69.18 70.24 1,031,016 -5.44(-7.19%)
Jan 11, 2022 68.66 77.30 66.50 75.68 1,142,687 +7.22(+10.55%)
Jan 10, 2022 70.50 71.04 64.76 68.46 1,803,770 -1.90(-2.70%)
Jan 07, 2022 67.49 76.88 67.47 70.36 719,735 -0.55(-0.78%)
Jan 06, 2022 71.75 75.28 69.03 70.91 784,457 -0.66(-0.92%)
Jan 05, 2022 76.35 81.10 70.74 71.57 845,877 -6.74(-8.61%)
Jan 04, 2022 81.99 82.62 74.29 78.31 603,669 -3.85(-4.69%)
Jan 03, 2022 79.75 82.54 76.50 82.16 526,039 +2.47(+3.10%)
Dec 31, 2021 82.30 86.36 79.20 79.69 283,139 -1.94(-2.38%)
Dec 30, 2021 79.03 84.95 78.42 81.63 319,406 +2.60(+3.29%)
Dec 29, 2021 78.59 80.00 77.52 79.03 324,036 +0.53(+0.68%)
Dec 28, 2021 80.42 83.90 78.03 78.50 399,628 -1.70(-2.12%)
Dec 27, 2021 84.39 85.51 80.06 80.20 473,065 -6.30(-7.28%)
Dec 23, 2021 86.50 87.80 83.51 86.50 293,616 +0.77(+0.90%)
Dec 22, 2021 85.20 88.18 83.55 85.73 319,855 -0.62(-0.72%)
Dec 21, 2021 84.85 87.00 82.50 86.35 441,090 +3.06(+3.67%)
Dec 20, 2021 82.52 85.75 79.26 83.29 592,998 -1.29(-1.53%)
Dec 17, 2021 73.61 85.79 71.69 84.58 2,025,407 +9.69(+12.94%)
Dec 16, 2021 81.30 83.78 73.69 74.89 687,536 -5.64(-7.00%)
Dec 15, 2021 75.82 80.83 72.52 80.53 817,220 +5.21(+6.92%)
Dec 14, 2021 73.82 77.33 71.97 75.32 722,835 -1.47(-1.91%)
Dec 13, 2021 75.61 78.76 73.35 76.79 756,986 +3.09(+4.19%)
Dec 10, 2021 75.72 79.72 72.60 73.70 420,494 +0.11(+0.15%)
Dec 09, 2021 79.26 79.49 73.13 73.59 429,473 -5.74(-7.24%)
Dec 08, 2021 78.97 81.04 74.09 79.33 445,848 +0.67(+0.85%)
Dec 07, 2021 71.92 80.36 71.66 78.66 814,388 +9.73(+14.12%)
Dec 06, 2021 67.90 71.30 65.02 68.93 813,793 +0.91(+1.34%)
Dec 03, 2021 72.55 74.63 66.10 68.02 1,081,058 -4.54(-6.26%)
Dec 02, 2021 72.37 74.80 69.29 72.56 726,509 -0.12(-0.17%)
Dec 01, 2021 79.39 80.69 72.63 72.68 628,301 -6.47(-8.17%)
Nov 30, 2021 76.50 80.48 75.34 79.15 786,128 +2.33(+3.03%)
Nov 29, 2021 80.22 81.04 76.02 76.82 769,072 -1.87(-2.38%)
Nov 26, 2021 80.00 82.81 77.86 78.69 461,283 -3.22(-3.93%)
Nov 24, 2021 82.25 83.73 79.54 81.91 778,279 -0.73(-0.88%)
Nov 23, 2021 81.28 83.21 78.77 82.64 618,484 +0.90(+1.10%)
Nov 22, 2021 89.90 90.44 81.40 81.74 1,093,223 -7.97(-8.88%)
Nov 19, 2021 89.44 90.94 88.96 89.71 571,343 +0.02(+0.02%)
Nov 18, 2021 90.88 90.31 89.58 89.69 488,657 +0.77(+0.87%)
Nov 17, 2021 89.50 90.64 86.92 88.92 552,294 -1.08(-1.20%)
Nov 16, 2021 86.27 91.53 85.50 90.00 386,615 +3.56(+4.12%)
Nov 15, 2021 92.54 92.82 85.40 86.44 504,372 -5.67(-6.16%)
Nov 12, 2021 93.66 94.82 90.00 92.11 277,161 -1.27(-1.36%)
Nov 11, 2021 92.06 95.46 91.92 93.38 300,632 +2.28(+2.50%)
Nov 10, 2021 96.44 91.10 623,564 -6.60(-6.76%)
Nov 09, 2021 99.05 100.06 95.06 97.70 527,090 -1.36(-1.37%)
Nov 08, 2021 91.58 99.43 90.03 99.06 770,324 +9.53(+10.64%)
Nov 05, 2021 92.92 93.14 86.75 89.53 632,982 -3.93(-4.21%)
Nov 04, 2021 96.09 97.49 93.13 93.46 499,121 -1.24(-1.31%)
Nov 03, 2021 96.99 96.99 91.64 94.70 506,275 -2.00(-2.07%)
Nov 02, 2021 94.77 96.90 92.55 96.70 344,094 +2.20(+2.33%)
Nov 01, 2021 89.49 94.87 90.56 94.50 536,405 +5.73(+6.45%)
Oct 29, 2021 94.26 94.70 88.18 88.77 381,155 -5.49(-5.82%)
Oct 28, 2021 92.36 95.18 90.32 94.26 308,738 +2.47(+2.69%)
Oct 27, 2021 94.50 95.50 91.62 91.79 280,552 -2.71(-2.87%)
Oct 26, 2021 96.88 94.50 484,864 -1.59(-1.65%)
Oct 25, 2021 94.05 96.79 92.30 96.09 299,067 +2.35(+2.51%)
Oct 22, 2021 94.24 95.91 91.46 93.74 283,917 -1.23(-1.30%)
Oct 21, 2021 94.65 97.50 94.20 94.97 346,486 +0.86(+0.91%)
Oct 20, 2021 95.34 96.51 93.39 94.11 204,159 -0.24(-0.25%)
Oct 19, 2021 92.84 96.37 91.02 94.35 337,207 +3.64(+4.01%)
Oct 18, 2021 92.25 93.40 90.30 90.71 335,079 -2.43(-2.61%)
Oct 15, 2021 95.76 95.76 92.26 93.14 360,385 -1.14(-1.21%)
Oct 14, 2021 91.14 95.00 90.64 94.28 471,897 +5.29(+5.94%)
Oct 13, 2021 88.31 89.77 86.85 88.99 450,397 +1.13(+1.29%)
Oct 12, 2021 88.06 91.00 87.28 87.86 483,944 +1.30(+1.50%)
Oct 11, 2021 82.56 87.03 81.50 86.56 657,368 +2.99(+3.58%)
Oct 08, 2021 85.29 86.16 83.01 83.57 973,710 -1.39(-1.64%)
Oct 07, 2021 85.00 87.40 84.49 84.96 554,245 +1.07(+1.28%)
Oct 06, 2021 83.35 85.67 82.30 83.89 739,280 -1.72(-2.01%)
Oct 05, 2021 84.28 86.46 83.17 85.61 720,263 +2.61(+3.14%)
Oct 04, 2021 85.38 85.38 80.79 83.00 1,021,245 -3.38(-3.91%)
Oct 01, 2021 87.01 87.28 84.13 86.38 822,367 -0.63(-0.72%)
Sep 30, 2021 87.99 89.67 86.94 87.01 712,215 -0.23(-0.26%)
Sep 29, 2021 91.47 92.48 86.65 87.24 766,384 -3.86(-4.24%)
Sep 28, 2021 93.65 95.21 89.71 91.10 733,027 -3.74(-3.94%)
Sep 27, 2021 94.28 95.99 91.03 94.84 610,183 +0.17(+0.18%)
Sep 24, 2021 97.83 100.00 92.83 94.67 546,070 -3.46(-3.53%)
Sep 23, 2021 96.20 98.31 94.59 98.13 352,859 +2.66(+2.79%)
Sep 22, 2021 95.36 98.10 94.08 95.47 441,668 +0.51(+0.54%)
Sep 21, 2021 96.52 98.67 94.39 94.96 700,104 -0.35(-0.37%)
Sep 20, 2021 98.64 99.92 92.44 95.31 1,166,226 -7.60(-7.39%)
Sep 17, 2021 102.37 103.73 96.17 102.91 2,191,295 +0.84(+0.82%)
Sep 16, 2021 102.33 103.27 100.12 102.07 644,537 -0.04(-0.04%)
Sep 15, 2021 99.13 102.82 99.13 102.11 798,961 +2.23(+2.23%)
Sep 14, 2021 100.49 104.98 98.10 99.88 772,551 -1.35(-1.33%)
Sep 13, 2021 108.66 109.83 100.02 101.23 873,745 -7.71(-7.08%)
Sep 10, 2021 109.89 110.45 106.06 108.94 528,915 +0.94(+0.87%)
Sep 09, 2021 105.36 110.92 105.25 108.00 548,255 +3.24(+3.09%)
Sep 08, 2021 112.87 113.36 104.55 104.76 584,145 -8.64(-7.62%)
Sep 07, 2021 112.38 116.91 112.38 113.40 597,033 +0.88(+0.78%)
Sep 03, 2021 113.48 116.50 110.53 112.52 640,798 -1.55(-1.36%)
Sep 02, 2021 113.20 114.62 110.67 114.07 767,489 +1.87(+1.67%)
Sep 01, 2021 110.36 113.78 109.10 112.20 645,048 +1.28(+1.15%)
Aug 31, 2021 107.45 112.00 106.06 110.92 845,559 +4.03(+3.77%)
Aug 30, 2021 108.01 108.83 103.75 106.89 641,540 +0.31(+0.29%)
Aug 27, 2021 102.43 109.47 101.00 106.58 630,428 +5.00(+4.92%)
Aug 26, 2021 101.90 105.00 99.93 101.58 434,011 -0.43(-0.42%)
Aug 25, 2021 107.56 108.40 102.00 102.01 446,976 -5.34(-4.97%)
Aug 24, 2021 107.20 108.31 103.15 107.35 432,890 +0.87(+0.82%)
Aug 23, 2021 105.00 109.59 103.99 106.48 727,006 +4.53(+4.44%)
Aug 20, 2021 96.68 102.65 96.68 101.95 440,759 +4.17(+4.26%)
Aug 19, 2021 99.70 102.22 95.81 97.78 478,813 -3.72(-3.67%)
Aug 18, 2021 102.71 104.95 99.01 101.50 311,697 -0.59(-0.58%)
Aug 17, 2021 100.24 102.59 97.01 102.09 622,870 +0.24(+0.24%)
Aug 16, 2021 99.27 103.42 94.28 101.85 823,823 +0.83(+0.82%)
Aug 13, 2021 105.89 106.50 100.21 101.02 743,642 -4.66(-4.41%)
Aug 12, 2021 107.56 111.61 103.05 105.68 499,021 -2.32(-2.15%)
Aug 11, 2021 106.12 108.40 101.40 108.00 583,350 +3.72(+3.57%)
Aug 10, 2021 108.00 108.04 99.39 104.28 739,716 -2.68(-2.51%)
Aug 09, 2021 109.22 110.68 102.34 106.96 713,900 -1.42(-1.31%)
Aug 06, 2021 109.19 109.99 102.10 108.38 982,066 -2.13(-1.93%)
Aug 05, 2021 97.74 111.03 96.50 110.51 1,298,505 +14.94(+15.63%)
Aug 04, 2021 93.00 97.97 91.02 95.57 452,108 +3.26(+3.53%)
Aug 03, 2021 90.66 92.50 87.63 92.31 467,624 +1.71(+1.89%)
Aug 02, 2021 92.86 92.95 89.62 90.60 497,498 -1.40(-1.52%)
Jul 30, 2021 89.75 93.88 89.33 92.00 475,175 +1.63(+1.80%)
Jul 29, 2021 89.63 92.96 88.11 90.37 481,291 +1.76(+1.99%)
Jul 28, 2021 84.49 89.00 84.48 88.61 442,447 +4.24(+5.03%)
Jul 27, 2021 89.46 91.22 82.37 84.37 803,329 -5.09(-5.69%)
Jul 26, 2021 92.16 93.77 88.55 89.46 448,779 -2.90(-3.14%)
Jul 23, 2021 94.74 95.89 90.25 92.36 470,391 -2.81(-2.95%)
Jul 22, 2021 99.43 101.22 94.20 95.17 423,693 -3.39(-3.44%)
Jul 21, 2021 95.40 99.38 93.50 98.56 449,852 +3.69(+3.89%)
Jul 20, 2021 90.41 95.10 89.99 94.87 645,794 +4.59(+5.08%)
Jul 19, 2021 85.06 92.25 84.68 90.28 575,461 +2.27(+2.58%)
Jul 16, 2021 86.30 91.07 85.01 88.01 540,347 +2.46(+2.88%)
Jul 15, 2021 85.10 89.95 82.62 85.55 633,055 -0.17(-0.20%)
Jul 14, 2021 92.29 92.29 85.48 85.72 755,028 -4.97(-5.48%)
Jul 13, 2021 98.16 98.21 90.32 90.69 892,633 -7.70(-7.83%)
Jul 12, 2021 100.51 102.79 95.97 98.39 417,838 -2.60(-2.57%)
Jul 09, 2021 100.64 103.46 93.19 100.99 913,933 +2.94(+3.00%)
Jul 08, 2021 95.46 101.89 92.64 98.05 1,237,151 -0.09(-0.09%)
Jul 07, 2021 112.99 113.25 97.57 98.14 1,738,210 -14.83(-13.13%)
Jul 06, 2021 129.38 129.50 112.70 112.97 1,460,053 -17.24(-13.24%)
Jul 02, 2021 132.88 138.52 128.68 130.21 1,137,887 -3.39(-2.54%)
Jul 01, 2021 129.46 136.79 123.44 133.60 1,569,910 +4.89(+3.80%)
Jun 30, 2021 110.78 134.56 108.66 128.71 3,894,479 +17.92(+16.17%)
Jun 29, 2021 109.53 112.10 106.03 110.79 1,636,284 +1.94(+1.78%)
Jun 28, 2021 110.50 113.24 103.72 108.85 2,802,244 +15.00(+15.98%)
Jun 25, 2021 94.47 94.60 92.18 93.85 1,384,338 -0.15(-0.16%)
Jun 24, 2021 87.00 94.60 86.42 94.00 1,198,859 +7.89(+9.16%)
Jun 23, 2021 85.82 87.62 85.68 86.11 720,320 +0.12(+0.14%)
Jun 22, 2021 85.16 86.90 83.52 85.99 505,364 +0.07(+0.08%)
Jun 21, 2021 84.98 88.22 82.55 85.92 614,805 +0.92(+1.08%)
Jun 18, 2021 84.21 85.99 82.62 85.00 855,789 +0.00(+0.00%)
Jun 17, 2021 82.54 86.23 82.25 85.00 601,877 +1.54(+1.85%)
Jun 16, 2021 86.19 86.48 79.51 83.46 720,028 -5.00(-5.65%)
Jun 15, 2021 90.38 92.48 86.67 88.46 418,833 -3.50(-3.81%)
Jun 14, 2021 89.46 92.75 88.61 91.96 493,415 +3.20(+3.61%)
Jun 11, 2021 89.21 91.15 86.79 88.76 397,842 +0.85(+0.97%)
Jun 10, 2021 84.95 88.27 84.08 87.91 389,271 +2.11(+2.46%)
Jun 09, 2021 86.70 87.97 84.61 85.80 460,444 +0.20(+0.23%)
Jun 08, 2021 86.90 88.66 80.72 85.60 537,892 +0.21(+0.25%)
Jun 07, 2021 83.39 86.51 82.33 85.39 704,818 +2.78(+3.37%)
Jun 04, 2021 80.50 84.45 80.50 82.61 567,543 +2.83(+3.55%)
Jun 03, 2021 78.80 81.25 75.88 79.78 681,239 +0.15(+0.19%)
Jun 02, 2021 75.20 79.70 74.80 79.63 525,158 +1.89(+2.43%)
Jun 01, 2021 78.75 80.27 74.29 77.74 565,863 -0.49(-0.63%)
May 28, 2021 80.00 86.00 77.93 78.23 896,279 -1.66(-2.08%)
May 27, 2021 79.61 79.99 75.50 79.89 928,904 +0.22(+0.28%)
May 26, 2021 75.87 80.00 73.51 79.67 787,823 +4.07(+5.38%)
May 25, 2021 75.10 78.20 73.06 75.60 683,196 +1.32(+1.78%)
May 24, 2021 73.34 76.79 72.25 74.28 442,734 +1.66(+2.29%)
May 21, 2021 73.03 75.87 71.89 72.62 526,736 +0.90(+1.25%)
May 20, 2021 72.68 75.49 71.23 71.72 629,132 +1.16(+1.64%)
May 19, 2021 68.03 72.53 68.00 70.56 717,239 -2.70(-3.69%)
May 18, 2021 69.63 77.68 68.15 73.26 819,468 +4.11(+5.94%)
May 17, 2021 70.63 72.86 66.83 69.15 642,446 -2.77(-3.85%)
May 14, 2021 66.79 72.86 66.01 71.92 805,142 +5.78(+8.74%)
May 13, 2021 67.90 72.10 64.00 66.14 981,342 -0.74(-1.11%)
May 12, 2021 64.26 71.18 64.00 66.88 1,268,967 +0.68(+1.03%)
May 11, 2021 56.45 71.02 56.34 66.20 2,292,549 +2.08(+3.24%)
May 10, 2021 70.00 70.01 63.70 64.12 1,654,327 -6.70(-9.46%)
May 07, 2021 72.48 75.56 70.10 70.82 515,312 +0.71(+1.01%)
May 06, 2021 72.33 72.81 66.21 70.11 1,182,085 -2.99(-4.09%)
May 05, 2021 73.40 77.31 71.43 73.10 622,533 +0.35(+0.48%)
May 04, 2021 73.70 75.13 70.30 72.75 862,109 -2.44(-3.25%)
May 03, 2021 82.95 83.16 74.46 75.19 808,652 -6.81(-8.30%)
Apr 30, 2021 80.25 84.33 79.44 82.00 768,600 +3.90(+4.99%)
Apr 29, 2021 82.26 82.79 76.38 78.10 503,271 -3.85(-4.70%)
Apr 28, 2021 80.50 83.47 79.00 81.95 454,284 +0.39(+0.48%)
Apr 27, 2021 82.42 83.75 80.43 81.56 558,498 -0.30(-0.37%)
Apr 26, 2021 77.00 82.60 76.80 81.86 653,445 +5.09(+6.63%)
Apr 23, 2021 74.84 77.07 74.50 76.77 696,000 +2.26(+3.03%)
Apr 22, 2021 74.34 75.01 72.05 74.51 999,906 +0.30(+0.40%)
Apr 21, 2021 68.00 75.25 67.40 74.21 831,850 +3.15(+4.43%)
Apr 20, 2021 70.35 73.32 67.24 71.06 780,937 +0.17(+0.24%)
Apr 19, 2021 70.70 74.50 69.79 70.89 793,751 -1.80(-2.48%)
Apr 16, 2021 73.26 74.34 70.78 72.69 588,700 -1.09(-1.48%)
Apr 15, 2021 79.28 79.30 72.78 73.78 787,503 -2.67(-3.49%)
Apr 14, 2021 72.48 79.98 72.48 76.45 1,060,373 +1.65(+2.21%)
Apr 13, 2021 69.26 74.96 69.19 74.80 1,097,357 +5.98(+8.69%)
Apr 12, 2021 70.28 70.32 66.27 68.82 1,401,482 -1.41(-2.01%)
Apr 09, 2021 73.46 73.61 68.60 70.23 1,144,200 -4.59(-6.13%)
Apr 08, 2021 75.66 78.27 73.44 74.82 678,902 +0.45(+0.61%)
Apr 07, 2021 76.35 79.31 73.59 74.37 695,201 -2.47(-3.21%)
Apr 06, 2021 80.00 82.11 76.10 76.84 935,865 -3.76(-4.67%)
Apr 05, 2021 81.41 83.75 78.88 80.60 658,996 +0.86(+1.08%)
Apr 01, 2021 81.71 86.74 79.33 79.74 831,900 -0.30(-0.37%)
Mar 31, 2021 79.60 82.67 77.64 80.04 1,778,177 +4.28(+5.65%)
Mar 30, 2021 73.44 76.15 70.76 75.76 1,748,618 +1.17(+1.57%)
Mar 29, 2021 80.50 81.46 73.53 74.59 1,222,473 -6.74(-8.29%)
Mar 26, 2021 84.17 85.49 77.67 81.33 789,500 -2.01(-2.41%)
Mar 25, 2021 79.00 85.94 78.11 83.34 1,065,691 +2.49(+3.08%)
Mar 24, 2021 89.15 90.78 80.51 80.85 857,814 -7.52(-8.51%)
Mar 23, 2021 93.03 93.81 87.52 88.37 870,024 -6.39(-6.74%)
Mar 22, 2021 94.66 97.14 91.76 94.76 688,779 +1.87(+2.01%)
Mar 19, 2021 88.48 94.49 88.48 92.89 1,228,200 +4.03(+4.54%)
Mar 18, 2021 93.85 95.59 88.57 88.86 1,118,989 -8.94(-9.14%)
Mar 17, 2021 90.16 98.58 87.66 97.80 738,982 +3.67(+3.90%)
Mar 16, 2021 95.11 97.49 90.37 94.13 747,353 -0.69(-0.73%)
Mar 15, 2021 98.26 100.00 93.38 94.82 756,739 -3.60(-3.66%)
Mar 12, 2021 91.13 98.65 89.42 98.42 936,100 +3.76(+3.97%)
Mar 11, 2021 88.21 95.62 88.21 94.66 1,166,536 +10.34(+12.26%)
Mar 10, 2021 87.85 90.39 82.65 84.32 1,172,442 +0.30(+0.36%)
Mar 09, 2021 75.31 86.75 75.31 84.02 1,364,940 +12.74(+17.87%)
Mar 08, 2021 72.01 79.30 70.59 71.28 1,424,529 -1.32(-1.82%)
Mar 05, 2021 74.90 75.49 62.87 72.60 2,270,600 -0.89(-1.21%)
Mar 04, 2021 83.00 85.63 69.09 73.49 2,378,276 -10.27(-12.26%)
Mar 03, 2021 89.92 92.00 83.52 83.76 1,475,639 -8.54(-9.25%)
Mar 02, 2021 95.58 98.00 92.25 92.30 720,536 -3.28(-3.43%)
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.