Indicators

Beam Therapeutics Inc (NQ: BEAM )

21.26 -1.28 (-5.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

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%)

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.