Skip to main content

Beam Therapeutics Inc (NQ: BEAM )

26.65 +1.60 (+6.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,212,095 -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 22.09 927,880 +0.27(+1.24%)
Oct 23, 2024 22.63 22.75 21.76 21.82 1,394,460 -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 23.41 477,401 +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%)
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%)
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.