Skip to main content

Beam Therapeutics Inc (NQ: BEAM )

33.04 -0.92 (-2.71%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 20.58 22.08 19.25 21.14 3,498,884 +2.03(+10.62%)
Oct 30, 2023 18.70 19.41 18.18 19.11 1,244,463 +0.49(+2.63%)
Oct 27, 2023 19.75 19.75 18.44 18.62 1,410,016 -0.97(-4.95%)
Oct 26, 2023 19.51 20.07 19.32 19.59 1,340,084 +0.25(+1.29%)
Oct 25, 2023 19.27 19.62 18.91 19.34 1,266,520 -0.19(-0.97%)
Oct 24, 2023 19.54 20.22 19.36 19.53 1,342,899 +0.43(+2.25%)
Oct 23, 2023 17.45 19.25 16.95 19.10 2,167,768 +1.41(+7.97%)
Oct 20, 2023 17.76 18.34 16.95 17.69 2,039,760 -0.67(-3.65%)
Oct 19, 2023 20.40 20.46 17.76 18.36 2,524,051 -2.44(-11.73%)
Oct 18, 2023 22.06 22.22 20.71 20.80 892,503 -1.47(-6.60%)
Oct 17, 2023 22.02 22.53 21.73 22.27 621,922 -0.04(-0.18%)
Oct 16, 2023 22.16 22.43 21.27 22.31 630,619 +0.05(+0.22%)
Oct 13, 2023 21.33 22.34 20.96 22.26 744,025 +1.05(+4.95%)
Oct 12, 2023 22.17 22.17 20.90 21.21 770,726 -1.10(-4.93%)
Oct 11, 2023 22.35 22.99 21.72 22.31 658,970 +0.03(+0.13%)
Oct 10, 2023 21.93 22.77 21.87 22.28 614,823 +0.36(+1.64%)
Oct 09, 2023 21.17 22.11 20.81 21.92 923,503 +0.49(+2.29%)
Oct 06, 2023 21.83 22.19 21.15 21.43 878,990 -0.83(-3.73%)
Oct 05, 2023 21.41 22.59 21.12 22.26 1,011,610 +0.72(+3.34%)
Oct 04, 2023 22.47 22.59 21.02 21.54 965,602 -0.85(-3.80%)
Oct 03, 2023 21.24 22.40 21.02 22.39 975,292 +0.89(+4.14%)
Oct 02, 2023 24.00 24.00 21.18 21.50 1,325,383 -2.55(-10.60%)
Sep 29, 2023 24.46 24.68 23.77 24.05 903,775 +0.03(+0.12%)
Sep 28, 2023 24.25 24.38 23.48 24.02 679,433 -0.24(-0.99%)
Sep 27, 2023 23.79 24.48 23.46 24.26 748,515 +0.66(+2.80%)
Sep 26, 2023 22.80 24.28 22.80 23.60 895,152 +0.59(+2.56%)
Sep 25, 2023 23.62 23.29 22.77 23.01 794,760 -0.75(-3.16%)
Sep 22, 2023 25.37 25.54 23.73 23.76 939,799 -1.20(-4.81%)
Sep 21, 2023 25.00 25.12 24.19 24.96 1,328,433 -0.27(-1.07%)
Sep 20, 2023 24.71 25.92 24.50 25.23 784,469 +0.73(+2.98%)
Sep 19, 2023 24.27 24.68 23.79 24.50 589,737 +0.19(+0.78%)
Sep 18, 2023 24.97 25.02 24.19 24.31 888,686 -0.74(-2.95%)
Sep 15, 2023 25.14 25.40 24.91 25.05 2,097,377 -0.09(-0.36%)
Sep 14, 2023 25.17 25.46 24.88 25.14 679,310 +0.11(+0.44%)
Sep 13, 2023 26.00 26.33 24.93 25.03 1,096,112 -1.15(-4.39%)
Sep 12, 2023 26.25 26.92 26.09 26.18 839,490 +0.08(+0.31%)
Sep 11, 2023 25.69 26.40 25.57 26.10 883,434 +0.55(+2.15%)
Sep 08, 2023 25.27 25.56 24.90 25.55 780,370 +0.40(+1.59%)
Sep 07, 2023 24.27 25.56 24.10 25.15 1,049,310 +0.49(+1.99%)
Sep 06, 2023 23.81 24.68 23.64 24.66 787,318 +0.98(+4.14%)
Sep 05, 2023 23.33 23.73 22.93 23.68 856,437 +0.22(+0.94%)
Sep 01, 2023 23.38 23.89 23.26 23.46 600,559 +0.28(+1.21%)
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%)
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.