Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 89.75 93.88 89.33 92.00 475,175 +1.63(+1.80%)
Jul 29, 2021 89.63 92.96 88.11 90.37 481,291 +1.76(+1.99%)
Jul 28, 2021 84.49 89.00 84.48 88.61 442,447 +4.24(+5.03%)
Jul 27, 2021 89.46 91.22 82.37 84.37 803,329 -5.09(-5.69%)
Jul 26, 2021 92.16 93.77 88.55 89.46 448,779 -2.90(-3.14%)
Jul 23, 2021 94.74 95.89 90.25 92.36 470,391 -2.81(-2.95%)
Jul 22, 2021 99.43 101.22 94.20 95.17 423,693 -3.39(-3.44%)
Jul 21, 2021 95.40 99.38 93.50 98.56 449,852 +3.69(+3.89%)
Jul 20, 2021 90.41 95.10 89.99 94.87 645,794 +4.59(+5.08%)
Jul 19, 2021 85.06 92.25 84.68 90.28 575,461 +2.27(+2.58%)
Jul 16, 2021 86.30 91.07 85.01 88.01 540,347 +2.46(+2.88%)
Jul 15, 2021 85.10 89.95 82.62 85.55 633,055 -0.17(-0.20%)
Jul 14, 2021 92.29 92.29 85.48 85.72 755,028 -4.97(-5.48%)
Jul 13, 2021 98.16 98.21 90.32 90.69 892,633 -7.70(-7.83%)
Jul 12, 2021 100.51 102.79 95.97 98.39 417,838 -2.60(-2.57%)
Jul 09, 2021 100.64 103.46 93.19 100.99 913,933 +2.94(+3.00%)
Jul 08, 2021 95.46 101.89 92.64 98.05 1,237,151 -0.09(-0.09%)
Jul 07, 2021 112.99 113.25 97.57 98.14 1,738,210 -14.83(-13.13%)
Jul 06, 2021 129.38 129.50 112.70 112.97 1,460,053 -17.24(-13.24%)
Jul 02, 2021 132.88 138.52 128.68 130.21 1,137,887 -3.39(-2.54%)
Jul 01, 2021 129.46 136.79 123.44 133.60 1,569,910 +4.89(+3.80%)
Jun 30, 2021 110.78 134.56 108.66 128.71 3,894,479 +17.92(+16.17%)
Jun 29, 2021 109.53 112.10 106.03 110.79 1,636,284 +1.94(+1.78%)
Jun 28, 2021 110.50 113.24 103.72 108.85 2,802,244 +15.00(+15.98%)
Jun 25, 2021 94.47 94.60 92.18 93.85 1,384,338 -0.15(-0.16%)
Jun 24, 2021 87.00 94.60 86.42 94.00 1,198,859 +7.89(+9.16%)
Jun 23, 2021 85.82 87.62 85.68 86.11 720,320 +0.12(+0.14%)
Jun 22, 2021 85.16 86.90 83.52 85.99 505,364 +0.07(+0.08%)
Jun 21, 2021 84.98 88.22 82.55 85.92 614,805 +0.92(+1.08%)
Jun 18, 2021 84.21 85.99 82.62 85.00 855,789 +0.00(+0.00%)
Jun 17, 2021 82.54 86.23 82.25 85.00 601,877 +1.54(+1.85%)
Jun 16, 2021 86.19 86.48 79.51 83.46 720,028 -5.00(-5.65%)
Jun 15, 2021 90.38 92.48 86.67 88.46 418,833 -3.50(-3.81%)
Jun 14, 2021 89.46 92.75 88.61 91.96 493,415 +3.20(+3.61%)
Jun 11, 2021 89.21 91.15 86.79 88.76 397,842 +0.85(+0.97%)
Jun 10, 2021 84.95 88.27 84.08 87.91 389,271 +2.11(+2.46%)
Jun 09, 2021 86.70 87.97 84.61 85.80 460,444 +0.20(+0.23%)
Jun 08, 2021 86.90 88.66 80.72 85.60 537,892 +0.21(+0.25%)
Jun 07, 2021 83.39 86.51 82.33 85.39 704,818 +2.78(+3.37%)
Jun 04, 2021 80.50 84.45 80.50 82.61 567,543 +2.83(+3.55%)
Jun 03, 2021 78.80 81.25 75.88 79.78 681,239 +0.15(+0.19%)
Jun 02, 2021 75.20 79.70 74.80 79.63 525,158 +1.89(+2.43%)
Jun 01, 2021 78.75 80.27 74.29 77.74 565,863 -0.49(-0.63%)
May 28, 2021 80.00 86.00 77.93 78.23 896,279 -1.66(-2.08%)
May 27, 2021 79.61 79.99 75.50 79.89 928,904 +0.22(+0.28%)
May 26, 2021 75.87 80.00 73.51 79.67 787,823 +4.07(+5.38%)
May 25, 2021 75.10 78.20 73.06 75.60 683,196 +1.32(+1.78%)
May 24, 2021 73.34 76.79 72.25 74.28 442,734 +1.66(+2.29%)
May 21, 2021 73.03 75.87 71.89 72.62 526,736 +0.90(+1.25%)
May 20, 2021 72.68 75.49 71.23 71.72 629,132 +1.16(+1.64%)
May 19, 2021 68.03 72.53 68.00 70.56 717,239 -2.70(-3.69%)
May 18, 2021 69.63 77.68 68.15 73.26 819,468 +4.11(+5.94%)
May 17, 2021 70.63 72.86 66.83 69.15 642,446 -2.77(-3.85%)
May 14, 2021 66.79 72.86 66.01 71.92 805,142 +5.78(+8.74%)
May 13, 2021 67.90 72.10 64.00 66.14 981,342 -0.74(-1.11%)
May 12, 2021 64.26 71.18 64.00 66.88 1,268,967 +0.68(+1.03%)
May 11, 2021 56.45 71.02 56.34 66.20 2,292,549 +2.08(+3.24%)
May 10, 2021 70.00 70.01 63.70 64.12 1,654,327 -6.70(-9.46%)
May 07, 2021 72.48 75.56 70.10 70.82 515,312 +0.71(+1.01%)
May 06, 2021 72.33 72.81 66.21 70.11 1,182,085 -2.99(-4.09%)
May 05, 2021 73.40 77.31 71.43 73.10 622,533 +0.35(+0.48%)
May 04, 2021 73.70 75.13 70.30 72.75 862,109 -2.44(-3.25%)
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.