Skip to main content

Beam Therapeutics Inc (NQ: BEAM )

23.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 23.28 23.60 23.05 23.50 610,986 +0.09(+0.38%)
Oct 01, 2024 24.40 24.40 23.12 23.41 909,323 -1.09(-4.45%)
Sep 30, 2024 24.94 25.24 24.22 24.50 845,782 -0.55(-2.20%)
Sep 27, 2024 25.60 25.78 24.73 25.05 654,144 -0.07(-0.28%)
Sep 26, 2024 25.19 25.95 24.64 25.12 489,378 +0.62(+2.53%)
Sep 25, 2024 24.76 25.35 24.25 24.50 861,167 -0.27(-1.09%)
Sep 24, 2024 24.74 24.85 24.21 24.77 1,047,186 +0.05(+0.20%)
Sep 23, 2024 25.81 25.82 24.47 24.72 1,034,025 -0.93(-3.63%)
Sep 20, 2024 25.62 26.00 25.28 25.65 1,927,453 -0.39(-1.50%)
Sep 19, 2024 26.66 26.67 25.86 26.04 633,823 +0.53(+2.08%)
Sep 18, 2024 25.34 27.04 24.96 25.51 787,686 -0.07(-0.27%)
Sep 17, 2024 26.13 26.58 25.18 25.58 831,429 -0.04(-0.16%)
Sep 16, 2024 26.39 26.54 25.49 25.62 590,859 -0.68(-2.59%)
Sep 13, 2024 24.88 26.34 24.71 26.30 944,750 +1.90(+7.79%)
Sep 12, 2024 24.23 24.67 23.45 24.40 531,548 +0.28(+1.16%)
Sep 11, 2024 23.65 24.17 23.18 24.12 503,698 +0.47(+1.99%)
Sep 10, 2024 23.37 23.90 23.06 23.65 457,124 +0.25(+1.07%)
Sep 09, 2024 23.32 23.86 23.17 23.40 681,752 +0.09(+0.39%)
Sep 06, 2024 24.29 24.58 23.07 23.31 777,634 -0.87(-3.60%)
Sep 05, 2024 24.22 24.76 23.91 24.18 369,916 +0.10(+0.42%)
Sep 04, 2024 24.32 24.84 23.85 24.08 535,707 -0.32(-1.31%)
Sep 03, 2024 26.34 27.17 24.37 24.40 679,783 -2.28(-8.55%)
Aug 30, 2024 27.04 27.26 26.16 26.68 389,979 -0.16(-0.60%)
Aug 29, 2024 26.39 27.71 26.17 26.84 461,084 +0.79(+3.03%)
Aug 28, 2024 26.03 26.30 25.49 26.05 465,999 -0.24(-0.91%)
Aug 27, 2024 26.91 27.12 25.26 26.29 702,621 -0.82(-3.02%)
Aug 26, 2024 27.17 27.40 26.45 27.11 663,716 +0.30(+1.12%)
Aug 23, 2024 24.87 26.86 24.28 26.81 1,421,479 +2.29(+9.34%)
Aug 22, 2024 25.65 25.65 24.45 24.52 499,623 -0.97(-3.81%)
Aug 21, 2024 24.70 25.73 24.43 25.49 478,638 +0.96(+3.91%)
Aug 20, 2024 25.00 25.41 24.42 24.53 592,587 -0.47(-1.88%)
Aug 19, 2024 24.51 25.70 24.40 25.00 1,309,952 +0.57(+2.33%)
Aug 16, 2024 24.73 25.05 24.02 24.43 603,567 -0.43(-1.73%)
Aug 15, 2024 23.94 25.11 23.90 24.86 722,119 +1.50(+6.42%)
Aug 14, 2024 24.35 24.43 23.22 23.36 707,056 -0.98(-4.03%)
Aug 13, 2024 24.04 24.43 23.68 24.34 521,303 +0.36(+1.50%)
Aug 12, 2024 24.51 24.51 23.72 23.98 808,708 -0.48(-1.96%)
Aug 09, 2024 24.95 25.29 24.15 24.46 522,403 -0.45(-1.81%)
Aug 08, 2024 25.03 25.22 24.38 24.91 524,442 +0.45(+1.84%)
Aug 07, 2024 25.51 25.99 24.37 24.46 1,170,256 -1.06(-4.15%)
Aug 06, 2024 25.65 26.29 24.60 25.52 1,205,116 -0.09(-0.35%)
Aug 05, 2024 24.75 26.59 23.17 25.61 1,499,632 -1.82(-6.64%)
Aug 02, 2024 28.65 28.79 26.55 27.43 1,372,071 -2.88(-9.50%)
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.