Indicators

Beam Therapeutics Inc (NQ: BEAM )

24.38 +0.28 (+1.16%)

Streaming Delayed Price Updated: 12:04 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	22.90	22.90	21.50	22.49	157,400	-0.44(-1.92%)
Feb 27, 2020	23.46	24.09	22.76	22.93	216,468	-1.52(-6.22%)
Feb 26, 2020	22.73	24.91	22.73	24.45	239,644	+1.82(+8.04%)
Feb 25, 2020	24.44	24.98	22.50	22.63	361,301	-1.57(-6.49%)
Feb 24, 2020	24.98	25.45	24.00	24.20	247,162	-1.89(-7.24%)
Feb 21, 2020	26.76	26.80	24.50	26.09	397,300	-0.82(-3.05%)
Feb 20, 2020	28.28	28.50	26.77	26.91	249,320	-1.27(-4.51%)
Feb 19, 2020	27.85	28.70	27.00	28.18	380,876	+0.38(+1.37%)
Feb 18, 2020	27.88	29.63	27.50	27.80	289,059	-0.10(-0.36%)
Feb 14, 2020	29.65	30.34	26.25	27.90	821,700	-1.30(-4.45%)
Feb 13, 2020	27.77	31.80	26.65	29.20	1,403,483	+1.60(+5.80%)
Feb 12, 2020	24.40	27.60	24.10	27.60	860,580	+3.50(+14.52%)
Feb 11, 2020	22.15	24.20	21.50	24.10	764,373	+2.00(+9.05%)
Feb 10, 2020	21.37	22.15	21.10	22.10	726,851	+1.48(+7.18%)
Feb 07, 2020	19.19	21.90	19.00	20.62	1,221,500	+1.87(+9.97%)

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.