Skip to main content

Beam Therapeutics Inc (NQ: BEAM )

33.04 -0.92 (-2.71%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.