Indicators

Beam Therapeutics Inc (NQ: BEAM )

24.62 +0.83 (+3.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	94.80	99.20	93.02	96.43	849,700	-3.46(-3.46%)
Jan 28, 2021	92.78	101.65	92.66	99.89	1,218,504	+7.88(+8.56%)
Jan 27, 2021	88.50	97.51	78.30	92.01	1,761,186	+2.24(+2.50%)
Jan 26, 2021	102.36	103.29	89.00	89.77	1,398,723	-12.73(-12.42%)
Jan 25, 2021	101.27	105.36	98.75	102.50	788,566	+2.99(+3.00%)
Jan 22, 2021	96.00	100.00	92.68	99.51	970,800	+6.88(+7.43%)
Jan 21, 2021	101.31	102.88	91.00	92.63	2,218,536	-9.64(-9.43%)
Jan 20, 2021	109.99	111.99	100.30	102.27	1,093,976	-6.62(-6.08%)
Jan 19, 2021	117.45	119.10	105.60	108.89	1,449,936	-4.15(-3.67%)
Jan 15, 2021	114.44	122.81	105.85	113.04	1,203,100	+1.72(+1.55%)
Jan 14, 2021	97.55	111.42	97.27	111.32	926,198	+13.38(+13.66%)
Jan 13, 2021	97.10	101.31	96.74	97.94	660,632	+0.88(+0.91%)
Jan 12, 2021	96.44	97.88	92.78	97.06	588,341	+2.98(+3.17%)
Jan 11, 2021	101.77	101.99	90.46	94.08	789,425	-7.59(-7.47%)
Jan 08, 2021	98.50	117.00	98.08	101.67	1,768,700	+3.04(+3.08%)
Jan 07, 2021	86.36	98.87	86.36	98.63	980,370	+13.63(+16.04%)
Jan 06, 2021	81.85	88.71	79.21	85.00	691,478	+0.93(+1.11%)
Jan 05, 2021	80.21	86.60	80.00	84.07	703,690	+0.93(+1.12%)

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.