Indicators

Beam Therapeutics Inc (NQ: BEAM )

21.22 -0.83 (-3.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	90.00	92.98	84.13	89.13	1,247,700	+0.61(+0.69%)
Feb 25, 2021	97.40	99.45	86.94	88.52	1,657,488	-8.51(-8.77%)
Feb 24, 2021	96.30	101.85	92.21	97.03	1,314,757	+0.55(+0.57%)
Feb 23, 2021	101.00	103.32	82.59	96.48	2,693,466	-13.93(-12.62%)
Feb 22, 2021	104.36	119.23	103.00	110.41	1,020,029	+3.50(+3.27%)
Feb 19, 2021	102.86	113.95	102.24	106.91	1,235,600	+3.61(+3.49%)
Feb 18, 2021	102.18	105.01	99.01	103.30	1,009,155	-3.15(-2.96%)
Feb 17, 2021	104.50	106.96	99.00	106.45	1,020,361	+1.20(+1.14%)
Feb 16, 2021	107.60	109.25	101.93	105.25	789,526	+0.25(+0.24%)
Feb 12, 2021	103.83	105.42	100.35	105.00	544,400	+0.34(+0.32%)
Feb 11, 2021	113.25	113.65	103.17	104.66	535,333	-3.90(-3.59%)
Feb 10, 2021	115.83	118.12	103.08	108.56	811,516	-6.84(-5.93%)
Feb 09, 2021	120.29	122.62	114.11	115.40	825,186	-5.35(-4.43%)
Feb 08, 2021	118.50	126.90	116.33	120.75	1,187,230	+4.59(+3.95%)
Feb 05, 2021	105.77	120.64	100.62	116.16	1,470,800	+11.84(+11.35%)
Feb 04, 2021	100.19	105.00	97.07	104.32	659,687	+4.82(+4.84%)
Feb 03, 2021	102.73	109.38	98.02	99.50	1,280,093	+0.50(+0.51%)
Feb 02, 2021	100.00	100.96	96.38	99.00	755,828	+0.65(+0.66%)

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.