Indicators

Beam Therapeutics Inc (NQ: BEAM )

23.13 +0.41 (+1.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

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%)

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.