Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beam Therapeutics Inc (NQ: BEAM )

22.70 +0.46 (+2.05%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 25.23 26.83 25.09 25.11 569,101 +0.17(+0.68%)
Aug 28, 2020 24.20 24.96 24.02 24.94 336,900 +0.32(+1.30%)
Aug 27, 2020 25.16 25.23 24.40 24.62 313,542 -0.54(-2.15%)
Aug 26, 2020 25.78 26.21 24.85 25.16 321,370 -0.68(-2.63%)
Aug 25, 2020 25.50 26.25 25.08 25.84 479,830 +0.18(+0.70%)
Aug 24, 2020 26.04 27.41 25.28 25.66 736,475 -0.37(-1.42%)
Aug 21, 2020 25.08 26.48 24.64 26.03 612,900 +0.69(+2.72%)
Aug 20, 2020 24.90 25.55 24.82 25.34 255,483 +0.18(+0.72%)
Aug 19, 2020 25.26 26.16 24.02 25.16 801,386 -0.47(-1.83%)
Aug 18, 2020 23.79 25.83 23.50 25.63 937,409 +2.83(+12.41%)
Aug 17, 2020 22.54 23.19 22.32 22.80 713,454 +0.32(+1.42%)
Aug 14, 2020 22.35 22.67 21.34 22.48 537,900 +0.06(+0.27%)
Aug 13, 2020 22.13 22.90 21.90 22.42 781,481 +0.14(+0.63%)
Aug 12, 2020 24.03 24.48 22.02 22.28 783,681 -1.34(-5.67%)
Aug 11, 2020 24.25 24.72 23.57 23.62 438,387 -0.48(-1.99%)
Aug 10, 2020 24.49 24.50 23.86 24.10 655,039 +0.63(+2.68%)
Aug 07, 2020 24.98 24.99 23.08 23.47 799,200 -1.05(-4.28%)
Aug 06, 2020 27.15 27.45 23.00 24.52 3,152,527 +3.24(+15.23%)
Aug 05, 2020 20.05 21.48 19.50 21.28 782,410 +1.87(+9.63%)
Aug 04, 2020 19.50 19.75 18.83 19.41 610,167 +0.41(+2.13%)
Aug 03, 2020 20.70 20.70 18.76 19.00 701,510 -0.34(-1.73%)
Jul 31, 2020 20.50 20.96 19.05 19.34 289,300 -1.03(-5.06%)
Jul 30, 2020 20.00 20.86 19.90 20.37 192,285 -0.19(-0.92%)
Jul 29, 2020 21.01 21.38 20.36 20.56 136,415 -0.26(-1.25%)
Jul 28, 2020 21.67 21.72 20.75 20.82 176,904 -0.69(-3.21%)
Jul 27, 2020 21.39 21.91 21.14 21.51 231,192 +0.35(+1.65%)
Jul 24, 2020 21.72 21.86 20.85 21.16 122,200 -0.75(-3.42%)
Jul 23, 2020 22.53 23.19 21.73 21.91 161,306 -0.61(-2.71%)
Jul 22, 2020 22.34 22.88 22.10 22.52 128,471 +0.11(+0.49%)
Jul 21, 2020 23.35 23.78 22.22 22.41 166,920 -0.79(-3.41%)
Jul 20, 2020 23.95 24.15 22.51 23.20 204,260 -0.46(-1.94%)
Jul 17, 2020 23.72 24.24 23.01 23.66 159,600 -0.08(-0.34%)
Jul 16, 2020 24.48 24.51 23.09 23.74 388,931 -0.68(-2.78%)
Jul 15, 2020 25.63 26.19 23.57 24.42 393,974 -0.67(-2.67%)
Jul 14, 2020 25.03 25.93 23.13 25.09 628,029 +0.06(+0.24%)
Jul 13, 2020 27.49 27.88 25.01 25.03 271,788 -1.70(-6.36%)
Jul 10, 2020 30.70 30.70 26.24 26.73 470,300 -3.84(-12.56%)
Jul 09, 2020 29.20 31.00 28.43 30.57 341,191 +1.56(+5.38%)
Jul 08, 2020 28.74 29.62 28.25 29.01 160,684 +0.40(+1.40%)
Jul 07, 2020 29.32 30.30 28.34 28.61 181,662 -0.81(-2.75%)
Jul 06, 2020 29.35 30.98 29.15 29.42 320,815 +0.55(+1.91%)
Jul 02, 2020 29.00 29.39 28.02 28.87 176,400 +0.36(+1.26%)
Jul 01, 2020 28.19 28.93 27.63 28.51 236,995 +0.51(+1.82%)
Jun 30, 2020 27.32 28.39 26.85 28.00 236,395 +0.54(+1.97%)
Jun 29, 2020 26.56 27.61 25.65 27.46 228,976 +2.51(+10.06%)
Jun 26, 2020 26.50 26.77 24.25 24.95 343,700 -1.56(-5.88%)
Jun 25, 2020 26.20 26.92 25.85 26.51 126,636 +0.30(+1.14%)
Jun 24, 2020 26.52 27.56 25.77 26.21 224,730 -0.15(-0.57%)
Jun 23, 2020 29.09 30.16 26.02 26.36 568,569 -2.30(-8.03%)
Jun 22, 2020 26.61 29.94 26.04 28.66 556,382 +1.36(+4.98%)
Jun 19, 2020 26.82 28.10 25.71 27.30 1,179,600 +0.70(+2.63%)
Jun 18, 2020 25.47 27.09 25.01 26.60 628,919 +0.95(+3.70%)
Jun 17, 2020 27.21 27.26 24.11 25.65 717,779 -1.35(-5.00%)
Jun 16, 2020 27.53 27.53 26.51 27.00 281,813 +0.15(+0.56%)
Jun 15, 2020 24.50 27.36 24.50 26.85 419,603 +1.91(+7.66%)
Jun 12, 2020 26.24 26.24 24.23 24.94 239,800 -0.56(-2.20%)
Jun 11, 2020 26.06 26.45 25.05 25.50 225,299 -1.24(-4.64%)
Jun 10, 2020 27.77 27.96 26.06 26.74 190,372 -1.04(-3.74%)
Jun 09, 2020 27.49 27.98 26.89 27.78 128,566 +0.02(+0.07%)
Jun 08, 2020 26.42 28.44 26.15 27.76 313,878 +2.03(+7.89%)
Jun 05, 2020 27.95 28.11 25.51 25.73 208,900 -1.55(-5.68%)
Jun 04, 2020 27.90 28.18 26.57 27.28 225,649 -0.85(-3.02%)
Jun 03, 2020 27.99 28.85 27.06 28.13 246,155 +0.08(+0.29%)
Jun 02, 2020 26.19 28.27 25.52 28.05 236,420 +1.87(+7.14%)
Jun 01, 2020 25.60 27.19 24.93 26.18 227,965 +0.63(+2.47%)
May 29, 2020 24.99 25.75 23.96 25.55 271,100 +0.53(+2.12%)
May 28, 2020 24.69 26.44 23.88 25.02 244,945 +0.43(+1.75%)
May 27, 2020 24.54 24.78 22.50 24.59 140,460 +0.27(+1.11%)
May 26, 2020 26.40 27.28 22.91 24.32 286,928 -1.30(-5.07%)
May 22, 2020 26.42 26.54 24.52 25.62 321,200 -0.93(-3.50%)
May 21, 2020 26.02 27.22 25.60 26.55 263,442 +0.97(+3.79%)
May 20, 2020 23.95 27.25 23.75 25.58 365,114 +2.07(+8.80%)
May 19, 2020 21.86 24.25 21.86 23.51 311,030 +2.02(+9.40%)
May 18, 2020 22.50 23.79 21.11 21.49 299,122 +0.08(+0.37%)
May 15, 2020 19.53 22.00 19.25 21.41 211,700 +1.90(+9.74%)
May 14, 2020 20.88 21.00 19.26 19.51 271,603 -1.89(-8.83%)
May 13, 2020 20.03 24.30 19.62 21.40 491,398 +1.45(+7.27%)
May 12, 2020 20.60 21.88 18.81 19.95 335,987 -0.76(-3.67%)
May 11, 2020 16.93 20.80 16.80 20.71 433,338 +3.82(+22.62%)
May 08, 2020 17.05 17.20 16.70 16.89 80,000 +0.05(+0.30%)
May 07, 2020 16.16 17.35 16.04 16.84 165,805 +0.76(+4.73%)
May 06, 2020 16.35 16.55 15.85 16.08 150,827 -0.41(-2.49%)
May 05, 2020 16.34 16.72 16.01 16.49 179,853 +0.73(+4.63%)
May 04, 2020 15.08 15.80 14.80 15.76 127,972 +0.38(+2.47%)
May 01, 2020 15.81 15.97 15.01 15.38 185,800 -0.57(-3.57%)
Apr 30, 2020 16.64 16.80 15.60 15.95 239,896 -0.94(-5.57%)
Apr 29, 2020 16.74 17.60 16.50 16.89 194,780 +0.59(+3.62%)
Apr 28, 2020 16.80 17.19 15.66 16.30 221,618 -0.23(-1.39%)
Apr 27, 2020 18.39 18.90 16.50 16.53 246,711 -1.62(-8.93%)
Apr 24, 2020 17.88 18.46 17.80 18.15 220,800 +0.41(+2.31%)
Apr 23, 2020 16.81 18.47 16.70 17.74 213,937 +1.08(+6.48%)
Apr 22, 2020 16.38 16.99 15.82 16.66 123,684 +0.56(+3.48%)
Apr 21, 2020 16.50 16.50 15.68 16.10 169,282 -0.46(-2.78%)
Apr 20, 2020 15.99 16.94 15.80 16.56 345,397 +0.58(+3.63%)
Apr 17, 2020 16.63 16.75 15.66 15.98 190,800 -0.19(-1.18%)
Apr 16, 2020 16.23 16.23 15.34 16.17 138,510 +0.27(+1.70%)
Apr 15, 2020 16.80 16.99 15.67 15.90 125,434 -1.17(-6.85%)
Apr 14, 2020 16.50 17.21 16.19 17.07 296,445 +0.97(+6.02%)
Apr 13, 2020 16.73 16.73 15.82 16.10 164,839 -0.52(-3.13%)
Apr 09, 2020 16.83 17.20 16.08 16.62 179,600 -0.08(-0.48%)
Apr 08, 2020 16.04 16.72 15.44 16.70 145,289 +0.89(+5.63%)
Apr 07, 2020 17.30 17.50 15.55 15.81 128,400 -0.84(-5.05%)
Apr 06, 2020 16.54 17.75 16.16 16.65 177,498 +0.54(+3.35%)
Apr 03, 2020 15.24 16.47 15.10 16.11 227,100 +0.85(+5.57%)
Apr 02, 2020 16.12 16.63 15.03 15.26 129,688 -0.86(-5.33%)
Apr 01, 2020 17.31 17.60 16.00 16.12 173,844 -1.88(-10.44%)
Mar 31, 2020 17.99 19.00 16.88 18.00 139,598 +0.00(+0.00%)
Mar 30, 2020 18.00 18.32 17.22 18.00 106,180 -0.05(-0.28%)
Mar 27, 2020 18.67 18.67 17.05 18.05 95,700 -0.95(-5.00%)
Mar 26, 2020 19.45 20.45 18.64 19.00 172,332 -0.60(-3.06%)
Mar 25, 2020 19.00 20.47 17.66 19.60 299,791 +0.44(+2.30%)
Mar 24, 2020 18.50 20.11 18.11 19.16 222,726 +1.15(+6.39%)
Mar 23, 2020 19.43 19.89 17.07 18.01 363,898 -1.39(-7.16%)
Mar 20, 2020 17.07 23.09 17.02 19.40 1,920,800 +2.54(+15.07%)
Mar 19, 2020 15.29 18.39 15.20 16.86 279,100 +1.65(+10.85%)
Mar 18, 2020 14.44 16.38 14.28 15.21 171,522 +0.20(+1.33%)
Mar 17, 2020 13.68 15.80 13.50 15.01 304,398 +1.70(+12.77%)
Mar 16, 2020 16.00 16.44 13.00 13.31 380,895 -4.07(-23.42%)
Mar 13, 2020 19.70 19.70 16.02 17.38 347,700 -0.92(-5.03%)
Mar 12, 2020 20.97 21.23 18.05 18.30 411,252 -2.95(-13.88%)
Mar 11, 2020 22.32 23.77 20.77 21.25 228,706 -1.25(-5.56%)
Mar 10, 2020 22.56 23.93 21.66 22.50 346,924 -0.10(-0.44%)
Mar 09, 2020 21.97 23.37 21.50 22.60 178,462 -0.95(-4.03%)
Mar 06, 2020 23.41 23.87 23.40 23.55 175,900 -0.26(-1.09%)
Mar 05, 2020 24.31 24.79 23.28 23.81 340,811 -0.60(-2.46%)
Mar 04, 2020 23.69 24.81 23.69 24.41 281,397 +0.90(+3.83%)
Mar 03, 2020 23.11 24.63 22.76 23.51 365,678 +0.49(+2.13%)
Mar 02, 2020 23.10 23.91 22.57 23.02 365,221 +0.53(+2.36%)
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.