Skip to main content

Beam Therapeutics Inc (NQ: BEAM )

33.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 30.37 31.32 29.86 30.71 693,506 +0.21(+0.69%)
Apr 27, 2023 30.64 31.27 30.11 30.50 773,451 -0.05(-0.16%)
Apr 26, 2023 30.42 31.12 30.26 30.55 831,346 +0.11(+0.36%)
Apr 25, 2023 30.16 31.03 30.05 30.44 687,935 -0.07(-0.23%)
Apr 24, 2023 31.16 31.41 29.92 30.51 634,280 -0.65(-2.09%)
Apr 21, 2023 30.18 31.38 29.86 31.16 895,856 +1.07(+3.56%)
Apr 20, 2023 30.90 31.11 29.99 30.09 595,723 -1.35(-4.29%)
Apr 19, 2023 30.74 31.91 30.36 31.44 975,423 +0.34(+1.09%)
Apr 18, 2023 32.05 32.29 30.69 31.10 784,064 -0.75(-2.35%)
Apr 17, 2023 31.33 32.52 31.07 31.85 943,907 +0.58(+1.85%)
Apr 14, 2023 32.34 32.77 31.03 31.27 619,909 -0.97(-3.01%)
Apr 13, 2023 30.00 32.82 30.00 32.24 1,313,578 +2.49(+8.37%)
Apr 12, 2023 30.83 30.94 29.59 29.75 953,854 -0.34(-1.13%)
Apr 11, 2023 30.27 30.52 29.80 30.09 776,390 +0.00(+0.00%)
Apr 10, 2023 29.43 30.14 29.34 30.09 740,515 +0.35(+1.18%)
Apr 06, 2023 29.35 30.18 28.73 29.74 1,081,700 +0.42(+1.43%)
Apr 05, 2023 29.34 29.77 28.67 29.32 808,299 -0.25(-0.85%)
Apr 04, 2023 30.28 30.29 28.62 29.57 1,253,772 -0.56(-1.86%)
Apr 03, 2023 30.47 30.79 29.33 30.13 1,163,343 -0.49(-1.60%)
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%)
Mar 01, 2023 40.00 40.87 38.25 38.50 767,570 -1.74(-4.32%)
Feb 28, 2023 39.06 41.07 39.06 40.24 1,219,382 +1.25(+3.21%)
Feb 27, 2023 39.73 39.73 38.35 38.99 661,243 +0.07(+0.18%)
Feb 24, 2023 39.23 39.91 38.19 38.92 1,035,931 -1.56(-3.85%)
Feb 23, 2023 41.44 41.44 38.81 40.48 746,485 -0.34(-0.83%)
Feb 22, 2023 39.57 40.89 39.39 40.82 1,022,613 +1.47(+3.74%)
Feb 21, 2023 41.84 42.15 39.30 39.35 1,086,407 -3.82(-8.85%)
Feb 17, 2023 41.35 43.23 40.02 43.17 1,004,441 +1.50(+3.60%)
Feb 16, 2023 42.73 43.67 41.18 41.67 690,447 -2.27(-5.17%)
Feb 15, 2023 42.87 44.22 41.81 43.94 394,800 +1.02(+2.38%)
Feb 14, 2023 42.44 44.49 41.04 42.92 583,779 -0.13(-0.30%)
Feb 13, 2023 41.43 43.55 40.66 43.05 489,010 +1.49(+3.59%)
Feb 10, 2023 42.20 42.34 40.85 41.56 833,039 -0.97(-2.28%)
Feb 09, 2023 44.41 45.45 42.09 42.53 538,470 -1.50(-3.41%)
Feb 08, 2023 47.50 47.98 43.94 44.03 691,709 -3.62(-7.60%)
Feb 07, 2023 47.97 48.05 45.51 47.65 849,744 -0.26(-0.54%)
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%)
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.