Beam Therapeutics Inc (NQ: BEAM )

26.88 +1.00 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 26.31 27.62 25.81 26.88 969,877 +1.00(+3.86%)
Jul 11, 2024 24.80 26.80 24.71 25.88 1,398,472 +1.92(+8.01%)
Jul 10, 2024 23.92 24.41 23.62 23.96 718,435 +0.12(+0.50%)
Jul 09, 2024 23.71 24.05 23.36 23.84 540,580 -0.01(-0.04%)
Jul 08, 2024 23.43 24.21 23.18 23.85 817,375 +0.77(+3.34%)
Jul 05, 2024 23.44 23.44 22.63 23.08 596,674 -0.40(-1.70%)
Jul 03, 2024 23.03 23.90 22.72 23.48 718,726 +0.91(+4.03%)
Jul 02, 2024 22.90 23.00 22.25 22.57 881,176 -0.48(-2.08%)
Jul 01, 2024 23.45 24.28 22.95 23.05 903,735 -0.38(-1.62%)
Jun 28, 2024 24.17 24.17 22.88 23.43 4,059,773 -0.55(-2.29%)
Jun 27, 2024 24.93 24.93 23.95 23.98 1,070,692 -0.86(-3.46%)
Jun 26, 2024 24.07 24.96 23.73 24.84 1,405,931 +0.59(+2.43%)
Jun 25, 2024 24.80 24.80 24.01 24.25 920,470 -0.58(-2.34%)
Jun 24, 2024 23.21 25.08 23.17 24.83 1,935,030 +1.89(+8.24%)
Jun 21, 2024 23.08 23.50 22.32 22.94 2,328,711 -0.10(-0.43%)
Jun 20, 2024 23.17 23.46 22.66 23.04 1,460,399 -0.13(-0.56%)
Jun 18, 2024 23.94 24.01 22.82 23.17 2,157,956 -0.86(-3.58%)
Jun 17, 2024 24.56 24.85 23.91 24.03 1,539,725 -0.84(-3.38%)
Jun 14, 2024 24.81 25.41 24.59 24.87 1,769,125 -0.37(-1.47%)
Jun 13, 2024 25.98 26.53 25.05 25.24 1,781,157 -0.82(-3.15%)
Jun 12, 2024 26.00 27.76 25.71 26.06 3,693,400 +1.20(+4.83%)
Jun 11, 2024 24.05 25.28 23.54 24.86 1,689,331 +0.46(+1.89%)
Jun 10, 2024 22.80 24.43 22.18 24.40 1,126,716 +1.19(+5.13%)
Jun 07, 2024 23.53 23.98 22.97 23.21 647,458 -0.86(-3.57%)
Jun 06, 2024 24.30 24.60 23.89 24.07 537,477 -0.42(-1.71%)
Jun 05, 2024 24.47 25.11 23.80 24.49 576,117 +0.15(+0.62%)
Jun 04, 2024 24.09 25.49 23.97 24.34 640,751 -0.04(-0.16%)
Jun 03, 2024 24.15 25.43 23.88 24.38 1,543,794 +0.56(+2.35%)
May 31, 2024 24.13 24.40 23.58 23.82 948,776 -0.27(-1.12%)
May 30, 2024 24.05 24.39 23.57 24.09 1,224,381 +0.41(+1.73%)
May 29, 2024 23.49 23.80 22.65 23.68 845,181 -0.54(-2.23%)
May 28, 2024 24.54 24.68 23.56 24.22 755,403 -0.10(-0.41%)
May 24, 2024 24.09 24.50 23.72 24.32 385,361 +0.31(+1.29%)
May 23, 2024 24.91 24.91 23.57 24.01 912,742 -0.87(-3.50%)
May 22, 2024 24.53 25.57 24.28 24.88 1,019,825 +0.08(+0.32%)
May 21, 2024 24.71 25.58 24.63 24.80 971,795 -0.04(-0.16%)
May 20, 2024 24.78 25.18 24.15 24.84 565,214 +0.22(+0.89%)
May 17, 2024 23.76 24.86 23.24 24.62 1,332,156 +0.83(+3.49%)
May 16, 2024 24.04 24.60 23.35 23.79 683,977 -0.32(-1.33%)
May 15, 2024 24.81 25.64 23.97 24.11 902,406 +0.30(+1.26%)
May 14, 2024 24.88 26.15 23.66 23.81 1,437,780 -0.21(-0.87%)
May 13, 2024 21.82 24.12 21.80 24.02 1,766,431 +2.76(+12.98%)
May 10, 2024 22.78 22.89 21.18 21.26 1,366,593 -1.28(-5.68%)
May 09, 2024 22.24 22.82 22.02 22.54 1,185,539 +0.30(+1.35%)
May 08, 2024 21.71 22.27 21.63 22.24 1,020,206 -0.29(-1.29%)
May 07, 2024 22.76 22.93 21.67 22.53 1,287,412 -0.25(-1.10%)
May 06, 2024 23.34 23.71 22.66 22.78 926,210 -0.35(-1.51%)
May 03, 2024 23.64 24.60 22.94 23.13 1,226,247 +0.41(+1.80%)
May 02, 2024 22.08 23.06 22.00 22.72 1,102,666 +0.98(+4.51%)
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.