Indicators

Beam Therapeutics Inc (NQ: BEAM )

21.38 -0.22 (-1.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	21.74	21.95	21.11	21.38	1,242,944	-0.22(-1.02%)
Apr 25, 2024	22.00	22.55	20.84	21.60	1,742,403	-1.14(-5.01%)
Apr 24, 2024	23.56	23.85	22.63	22.74	1,110,262	-0.73(-3.11%)
Apr 23, 2024	24.04	25.47	23.44	23.47	1,400,064	-0.63(-2.61%)
Apr 22, 2024	24.27	24.27	23.20	24.10	2,434,612	+0.20(+0.84%)
Apr 19, 2024	24.14	24.94	23.64	23.90	4,536,966	-0.41(-1.69%)
Apr 18, 2024	24.19	24.78	24.05	24.31	1,714,238	+0.00(+0.00%)
Apr 17, 2024	26.06	26.14	24.14	24.31	1,443,192	-1.39(-5.41%)
Apr 16, 2024	25.23	25.90	24.84	25.70	1,676,065	+0.00(+0.00%)
Apr 15, 2024	26.20	26.41	25.14	25.70	2,234,344	-0.23(-0.89%)
Apr 12, 2024	26.99	26.99	25.52	25.93	1,299,267	-1.34(-4.91%)
Apr 11, 2024	27.49	27.52	26.67	27.27	1,069,236	+0.21(+0.78%)
Apr 10, 2024	27.52	27.69	26.69	27.06	3,283,720	-2.26(-7.71%)
Apr 09, 2024	28.86	29.34	28.20	29.32	776,405	+0.51(+1.77%)
Apr 08, 2024	28.36	28.86	28.01	28.81	850,406	+0.61(+2.16%)
Apr 05, 2024	28.51	28.74	28.03	28.20	1,506,125	-0.83(-2.86%)
Apr 04, 2024	29.75	30.12	28.90	29.03	944,402	-0.65(-2.19%)
Apr 03, 2024	30.18	30.72	29.59	29.68	1,164,900	-0.87(-2.85%)
Apr 02, 2024	30.65	31.00	30.00	30.55	1,896,106	-2.11(-6.46%)

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.