Beam Therapeutics Inc. - Common Stock (NQ: BEAM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	28.41	29.11	27.75	28.70	577,030	-0.11(-0.38%)
Dec 24, 2024	28.77	29.12	28.00	28.81	263,588	+0.11(+0.38%)
Dec 23, 2024	29.25	29.52	28.30	28.70	747,038	-0.31(-1.07%)
Dec 20, 2024	26.90	29.20	26.73	29.01	2,744,507	+2.01(+7.42%)
Dec 19, 2024	25.99	27.20	24.96	27.00	1,263,514	+0.55(+2.10%)
Dec 18, 2024	28.98	29.09	25.70	26.45	1,766,028	-2.13(-7.45%)
Dec 17, 2024	28.92	29.53	28.34	28.58	1,542,208	-0.35(-1.21%)
Dec 16, 2024	28.09	29.16	27.70	28.93	907,229	+1.00(+3.58%)
Dec 13, 2024	27.81	28.29	27.02	27.93	879,040	-0.13(-0.46%)
Dec 12, 2024	28.68	28.95	27.45	28.06	1,056,165	-0.84(-2.91%)
Dec 11, 2024	30.56	30.80	27.61	28.90	1,392,142	-1.30(-4.30%)
Dec 10, 2024	27.73	31.00	27.60	30.20	2,300,583	+2.68(+9.76%)
Dec 09, 2024	27.76	28.33	26.54	27.52	1,417,294	+0.80(+3.01%)
Dec 06, 2024	25.63	28.00	25.59	26.71	1,030,308	+1.39(+5.49%)
Dec 05, 2024	25.58	25.97	25.08	25.32	664,551	-0.70(-2.69%)
Dec 04, 2024	26.03	27.12	25.68	26.02	660,897	+0.04(+0.15%)
Dec 03, 2024	27.78	27.95	25.79	25.98	804,182	-2.32(-8.18%)
Dec 02, 2024	27.33	28.63	27.00	28.30	1,037,354	+0.93(+3.38%)
Nov 29, 2024	27.41	28.10	27.00	27.37	568,879	+0.17(+0.63%)
Nov 27, 2024	26.09	27.30	26.09	27.20	646,935	+1.36(+5.26%)
Nov 26, 2024	26.47	27.19	25.09	25.84	716,259	-0.81(-3.04%)
Nov 25, 2024	25.94	26.90	25.59	26.65	1,217,320	+1.60(+6.39%)
Nov 22, 2024	23.60	25.43	23.18	25.05	1,187,302	+1.47(+6.23%)
Nov 21, 2024	24.53	24.71	23.33	23.58	1,010,234	-0.91(-3.72%)
Nov 20, 2024	25.25	25.87	24.39	24.49	1,212,047	-0.80(-3.16%)
Nov 19, 2024	23.75	25.39	23.67	25.29	1,153,755	+1.17(+4.85%)
Nov 18, 2024	24.80	25.05	23.71	24.12	1,281,124	+0.07(+0.29%)
Nov 15, 2024	26.44	26.44	23.62	24.05	2,258,992	-2.26(-8.59%)
Nov 14, 2024	27.55	27.82	26.20	26.31	917,252	-1.19(-4.33%)
Nov 13, 2024	28.22	28.91	27.15	27.50	822,497	-0.44(-1.57%)
Nov 12, 2024	29.69	30.66	27.38	27.94	1,589,929	-2.41(-7.94%)
Nov 11, 2024	27.58	32.29	27.50	30.35	1,851,713	+3.29(+12.16%)
Nov 08, 2024	25.88	27.38	25.68	27.06	1,266,095	+0.96(+3.68%)
Nov 07, 2024	26.56	27.16	25.60	26.10	934,888	-0.52(-1.95%)
Nov 06, 2024	26.00	27.30	25.24	26.62	2,020,042	+2.69(+11.24%)
Nov 05, 2024	21.62	24.79	21.46	23.93	2,296,855	-0.43(-1.77%)
Nov 04, 2024	22.75	24.95	22.52	24.36	1,388,907	+1.43(+6.24%)
Nov 01, 2024	22.30	23.11	22.05	22.93	778,406	+1.02(+4.66%)
Oct 31, 2024	22.61	22.61	21.86	21.91	1,127,633	-0.59(-2.62%)
Oct 30, 2024	21.93	22.70	21.79	22.50	849,880	+0.33(+1.49%)
Oct 29, 2024	22.35	22.35	21.85	22.17	619,016	-0.18(-0.81%)
Oct 28, 2024	21.90	22.74	21.68	22.35	569,387	+0.80(+3.71%)
Oct 25, 2024	22.18	22.32	21.50	21.55	1,960,123	-0.54(-2.44%)
Oct 24, 2024	22.04	22.14	21.14	22.09	927,760	+0.27(+1.24%)
Oct 23, 2024	22.63	22.75	21.76	21.82	1,394,390	-0.92(-4.05%)
Oct 22, 2024	23.00	23.09	22.44	22.74	969,629	-0.41(-1.77%)
Oct 21, 2024	23.36	23.46	22.67	23.15	1,025,779	-0.50(-2.11%)
Oct 18, 2024	24.40	24.49	23.15	23.65	1,175,291	-0.70(-2.87%)
Oct 17, 2024	26.16	26.43	23.68	24.35	1,619,743	-2.34(-8.77%)
Oct 16, 2024	26.30	27.42	25.75	26.69	1,467,033	+0.35(+1.33%)
Oct 15, 2024	26.60	26.87	25.98	26.34	876,973	-0.25(-0.94%)
Oct 14, 2024	24.65	26.88	24.53	26.59	1,370,911	+1.87(+7.56%)
Oct 11, 2024	22.72	24.87	22.72	24.72	882,870	+1.69(+7.34%)
Oct 10, 2024	23.05	23.34	22.67	23.03	513,670	-0.41(-1.75%)
Oct 09, 2024	23.22	23.72	22.70	23.44	489,058	+0.18(+0.77%)
Oct 08, 2024	23.30	23.53	22.95	23.26	524,298	-0.13(-0.56%)
Oct 07, 2024	23.17	23.51	22.99	23.39	826,214	-0.02(-0.09%)
Oct 04, 2024	23.50	23.73	22.95	23.41	477,076	+0.47(+2.05%)
Oct 03, 2024	23.17	23.44	22.48	22.94	700,461	-0.56(-2.38%)
Oct 02, 2024	23.28	23.60	23.05	23.50	610,986	+0.09(+0.38%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.