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 (%)
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%)

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.