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 (%)
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 +0.65(+1.95%)
May 08, 2023 33.75 33.85 32.44 33.35 527,951 -0.29(-0.86%)
May 05, 2023 33.94 34.17 33.07 33.64 866,516 +0.36(+1.08%)
May 04, 2023 31.30 33.46 31.01 33.28 821,635 +1.64(+5.18%)
May 03, 2023 30.33 32.51 30.16 31.64 1,525,862 +1.48(+4.91%)
May 02, 2023 30.57 30.57 29.76 30.16 815,437 -0.57(-1.85%)
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.