Beam Therapeutics Inc (NQ: BEAM )

102.91 +0.84 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 102.37 103.73 96.17 102.91 2,191,295 +0.84(+0.82%)
Sep 16, 2021 102.33 103.27 100.12 102.07 644,537 -0.04(-0.04%)
Sep 15, 2021 99.13 102.82 99.13 102.11 798,961 +2.23(+2.23%)
Sep 14, 2021 100.49 104.98 98.10 99.88 772,551 -1.35(-1.33%)
Sep 13, 2021 108.66 109.82 100.02 101.23 873,745 -7.71(-7.08%)
Sep 10, 2021 109.89 110.45 106.06 108.94 528,915 +0.94(+0.87%)
Sep 09, 2021 105.36 110.92 105.25 108.00 548,255 +3.24(+3.09%)
Sep 08, 2021 112.87 113.36 104.55 104.76 584,145 -8.64(-7.62%)
Sep 07, 2021 112.38 116.91 112.38 113.40 597,033 +0.88(+0.78%)
Sep 03, 2021 113.48 116.50 110.54 112.52 640,798 -1.55(-1.36%)
Sep 02, 2021 113.20 114.62 110.67 114.07 767,489 +1.87(+1.67%)
Sep 01, 2021 110.36 113.78 109.10 112.20 645,048 +1.28(+1.15%)
Aug 31, 2021 107.45 112.00 106.06 110.92 845,559 +4.03(+3.77%)
Aug 30, 2021 108.01 108.83 103.75 106.89 641,540 +0.31(+0.29%)
Aug 27, 2021 102.43 109.47 101.00 106.58 630,428 +5.00(+4.92%)
Aug 26, 2021 101.90 105.00 99.93 101.58 434,011 -0.43(-0.42%)
Aug 25, 2021 107.56 108.40 102.00 102.01 446,976 -5.34(-4.97%)
Aug 24, 2021 107.20 108.32 103.15 107.35 432,890 +0.87(+0.82%)
Aug 23, 2021 105.00 109.59 103.99 106.48 727,006 +4.53(+4.44%)
Aug 20, 2021 96.68 102.65 96.68 101.95 440,759 +4.17(+4.26%)
Aug 19, 2021 99.70 102.22 95.81 97.78 478,813 -3.72(-3.67%)
Aug 18, 2021 102.71 104.95 99.01 101.50 311,697 -0.59(-0.58%)
Aug 17, 2021 100.24 102.59 97.01 102.09 622,870 +0.24(+0.24%)
Aug 16, 2021 99.27 103.42 94.28 101.85 823,823 +0.83(+0.82%)
Aug 13, 2021 105.89 106.50 100.21 101.02 743,642 -4.66(-4.41%)
Aug 12, 2021 107.56 111.61 103.05 105.68 499,021 -2.32(-2.15%)
Aug 11, 2021 106.12 108.40 101.40 108.00 583,350 +3.72(+3.57%)
Aug 10, 2021 108.00 108.04 99.39 104.28 739,716 -2.68(-2.51%)
Aug 09, 2021 109.22 110.68 102.34 106.96 713,900 -1.42(-1.31%)
Aug 06, 2021 109.19 109.99 102.10 108.38 982,066 -2.13(-1.93%)
Aug 05, 2021 97.74 111.03 96.50 110.51 1,298,505 +14.94(+15.63%)
Aug 04, 2021 93.00 97.97 91.02 95.57 452,108 +3.26(+3.53%)
Aug 03, 2021 90.66 92.50 87.63 92.31 467,624 +1.71(+1.89%)
Aug 02, 2021 92.86 92.95 89.62 90.60 497,498 -1.40(-1.52%)
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%)
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.