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 (%)
Aug 31, 2023 23.49 23.68 23.03 23.18 758,255 -0.33(-1.40%)
Aug 30, 2023 23.62 23.82 23.36 23.51 517,872 -0.21(-0.89%)
Aug 29, 2023 23.37 24.14 23.11 23.72 525,116 +0.29(+1.24%)
Aug 28, 2023 23.41 23.68 23.02 23.43 343,666 +0.22(+0.95%)
Aug 25, 2023 23.06 23.69 22.88 23.21 597,479 +0.15(+0.65%)
Aug 24, 2023 23.46 23.46 22.70 23.06 575,634 -0.44(-1.87%)
Aug 23, 2023 23.40 24.11 23.40 23.50 694,755 +0.20(+0.86%)
Aug 22, 2023 23.91 24.22 22.99 23.30 606,857 -0.40(-1.69%)
Aug 21, 2023 23.27 23.98 22.73 23.70 666,921 +0.36(+1.54%)
Aug 18, 2023 23.08 24.34 22.97 23.34 772,457 -0.15(-0.64%)
Aug 17, 2023 23.21 23.74 22.84 23.49 1,105,019 +0.28(+1.21%)
Aug 16, 2023 24.03 24.27 23.19 23.21 894,488 -1.06(-4.37%)
Aug 15, 2023 25.18 25.23 24.04 24.27 1,014,491 -0.95(-3.77%)
Aug 14, 2023 25.13 25.31 24.35 25.22 898,260 -0.33(-1.29%)
Aug 11, 2023 25.10 25.66 25.06 25.55 579,085 +0.15(+0.59%)
Aug 10, 2023 26.45 26.83 25.18 25.40 943,181 -0.71(-2.72%)
Aug 09, 2023 26.41 27.08 25.96 26.11 887,054 -0.14(-0.53%)
Aug 08, 2023 25.52 26.37 25.01 26.25 1,186,963 +0.71(+2.78%)
Aug 07, 2023 27.10 27.26 25.18 25.54 1,292,966 -1.58(-5.83%)
Aug 04, 2023 27.41 27.70 27.08 27.12 586,023 -0.08(-0.29%)
Aug 03, 2023 27.87 27.95 27.20 27.20 706,118 -1.05(-3.72%)
Aug 02, 2023 28.50 28.73 27.46 28.25 1,382,532 -0.26(-0.91%)
Aug 01, 2023 30.41 30.50 28.50 28.51 1,344,478 -2.36(-7.64%)
Jul 31, 2023 31.24 32.09 30.51 30.87 547,580 -0.51(-1.63%)
Jul 28, 2023 30.39 31.41 30.39 31.38 851,634 +1.57(+5.27%)
Jul 27, 2023 32.51 32.64 29.77 29.81 950,731 -2.30(-7.16%)
Jul 26, 2023 32.46 33.16 31.83 32.11 974,848 -0.35(-1.08%)
Jul 25, 2023 31.73 32.78 31.58 32.46 728,719 +0.91(+2.88%)
Jul 24, 2023 31.94 32.13 31.38 31.55 764,604 -0.52(-1.62%)
Jul 21, 2023 31.45 32.11 31.00 32.07 879,469 +1.09(+3.52%)
Jul 20, 2023 30.90 31.08 30.25 30.98 970,362 -0.02(-0.06%)
Jul 19, 2023 30.58 31.40 30.43 31.00 612,007 +0.68(+2.24%)
Jul 18, 2023 30.87 31.23 30.20 30.32 986,812 -0.50(-1.62%)
Jul 17, 2023 30.80 31.67 30.57 30.82 1,025,146 -0.04(-0.13%)
Jul 14, 2023 32.38 32.38 30.67 30.86 989,213 -1.23(-3.83%)
Jul 13, 2023 32.36 32.48 31.75 32.09 984,951 -0.05(-0.16%)
Jul 12, 2023 32.50 32.73 31.69 32.14 989,610 +0.18(+0.56%)
Jul 11, 2023 32.33 32.33 31.64 31.96 735,641 -0.06(-0.19%)
Jul 10, 2023 30.30 32.04 30.06 32.02 1,433,775 +1.56(+5.12%)
Jul 07, 2023 30.30 30.65 29.94 30.46 751,001 +0.05(+0.16%)
Jul 06, 2023 31.13 31.27 30.35 30.41 690,866 -1.43(-4.49%)
Jul 05, 2023 31.94 31.98 31.20 31.84 733,160 -0.09(-0.28%)
Jul 03, 2023 31.91 32.25 31.72 31.93 325,255 +0.00(+0.00%)
Jun 30, 2023 32.18 32.32 31.60 31.93 562,418 +0.12(+0.38%)
Jun 29, 2023 32.82 33.08 31.44 31.81 808,614 -1.27(-3.84%)
Jun 28, 2023 32.03 33.11 31.60 33.08 662,790 +1.06(+3.31%)
Jun 27, 2023 32.11 32.32 31.45 32.02 503,873 +0.05(+0.16%)
Jun 26, 2023 31.77 32.31 31.31 31.97 570,454 +0.16(+0.50%)
Jun 23, 2023 32.00 32.20 31.22 31.81 1,292,459 -0.72(-2.21%)
Jun 22, 2023 32.29 32.85 32.07 32.53 499,191 -0.13(-0.40%)
Jun 21, 2023 32.94 33.09 31.65 32.66 794,826 -0.67(-2.01%)
Jun 20, 2023 33.22 33.76 32.75 33.33 792,591 -0.36(-1.07%)
Jun 16, 2023 34.60 34.62 33.31 33.69 2,563,254 -0.31(-0.91%)
Jun 15, 2023 33.42 34.21 33.21 34.00 722,456 +0.22(+0.65%)
Jun 14, 2023 33.92 34.25 32.50 33.78 742,077 -0.03(-0.09%)
Jun 13, 2023 32.84 34.14 32.81 33.81 826,812 +0.83(+2.52%)
Jun 12, 2023 32.52 34.51 32.39 32.98 716,054 +0.77(+2.39%)
Jun 09, 2023 34.00 34.00 31.94 32.21 741,350 -1.24(-3.71%)
Jun 08, 2023 34.17 34.66 32.81 33.45 491,723 -0.91(-2.65%)
Jun 07, 2023 34.45 35.00 33.74 34.36 634,326 +0.03(+0.09%)
Jun 06, 2023 33.90 34.90 33.43 34.33 762,061 +0.39(+1.15%)
Jun 05, 2023 33.89 34.83 33.49 33.94 474,204 -0.09(-0.26%)
Jun 02, 2023 33.33 34.20 32.57 34.03 765,210 +1.52(+4.68%)
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.