Skip to main content

Beam Therapeutics Inc (NQ: BEAM )

33.04 -0.92 (-2.71%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 34.08 33.19 32.92 33.04 1,391,758 -0.92(-2.71%)
Mar 27, 2024 33.56 34.20 32.80 33.96 780,496 +0.74(+2.23%)
Mar 26, 2024 34.31 34.68 33.19 33.22 578,353 -0.47(-1.40%)
Mar 25, 2024 33.67 34.35 33.35 33.69 409,673 +0.06(+0.18%)
Mar 22, 2024 34.90 34.99 33.38 33.63 689,042 -1.32(-3.78%)
Mar 21, 2024 35.51 36.75 34.50 34.95 1,155,006 +0.08(+0.23%)
Mar 20, 2024 34.53 35.73 33.77 34.87 1,063,129 +0.03(+0.09%)
Mar 19, 2024 33.85 35.16 33.37 34.84 947,464 +0.78(+2.28%)
Mar 18, 2024 35.40 35.72 34.03 34.06 930,508 -1.34(-3.80%)
Mar 15, 2024 34.04 35.45 33.50 35.41 3,022,638 +0.80(+2.31%)
Mar 14, 2024 37.06 37.42 33.84 34.61 1,791,991 -2.76(-7.39%)
Mar 13, 2024 35.60 37.49 35.00 37.37 1,053,462 +1.57(+4.39%)
Mar 12, 2024 37.23 37.23 35.33 35.80 2,016,257 -0.77(-2.11%)
Mar 11, 2024 37.10 38.37 36.33 36.57 957,714 -0.96(-2.56%)
Mar 08, 2024 37.91 38.99 36.88 37.53 734,419 +0.57(+1.54%)
Mar 07, 2024 38.43 39.14 36.78 36.96 924,611 -1.32(-3.45%)
Mar 06, 2024 39.76 40.09 37.51 38.28 1,041,785 -0.23(-0.60%)
Mar 05, 2024 37.13 38.86 37.10 38.51 1,056,382 +0.27(+0.71%)
Mar 04, 2024 40.48 40.65 38.03 38.24 1,060,961 -1.60(-4.02%)
Mar 01, 2024 40.01 41.26 39.11 39.84 1,503,107 +0.35(+0.89%)
Feb 29, 2024 45.00 45.05 38.92 39.49 2,390,165 -4.12(-9.45%)
Feb 28, 2024 44.85 45.79 42.65 43.61 2,291,902 -1.46(-3.24%)
Feb 27, 2024 39.75 49.50 38.52 45.07 7,424,021 +9.27(+25.89%)
Feb 26, 2024 33.85 36.02 33.78 35.80 1,475,978 +1.81(+5.33%)
Feb 23, 2024 33.36 34.66 33.27 33.99 1,008,646 +0.45(+1.34%)
Feb 22, 2024 31.84 33.87 31.40 33.54 1,224,129 +1.78(+5.60%)
Feb 21, 2024 31.22 32.16 30.68 31.76 802,623 -0.04(-0.13%)
Feb 20, 2024 32.35 33.14 31.33 31.80 868,918 -1.10(-3.34%)
Feb 16, 2024 32.40 33.75 32.26 32.90 1,429,833 -0.12(-0.36%)
Feb 15, 2024 31.91 34.22 31.70 33.02 1,863,917 +1.73(+5.53%)
Feb 14, 2024 30.84 31.71 29.75 31.29 2,597,823 +1.31(+4.37%)
Feb 13, 2024 31.15 31.61 29.52 29.98 2,236,624 -3.42(-10.24%)
Feb 12, 2024 28.75 33.51 28.75 33.40 2,546,234 +4.35(+14.97%)
Feb 09, 2024 28.45 29.54 28.03 29.05 923,900 +0.94(+3.34%)
Feb 08, 2024 27.55 28.45 27.35 28.11 744,056 +0.54(+1.96%)
Feb 07, 2024 27.76 27.85 26.84 27.57 703,368 -0.31(-1.11%)
Feb 06, 2024 25.86 27.96 25.36 27.88 1,056,421 +1.95(+7.52%)
Feb 05, 2024 25.23 26.05 24.14 25.93 1,135,184 +0.01(+0.04%)
Feb 02, 2024 25.46 26.28 24.01 25.92 1,373,656 -0.51(-1.93%)
Feb 01, 2024 24.56 26.78 24.08 26.43 1,322,084 +2.03(+8.32%)
Jan 31, 2024 25.58 26.03 24.27 24.40 1,456,717 -1.44(-5.57%)
Jan 30, 2024 28.10 28.10 25.79 25.84 1,581,185 -2.45(-8.66%)
Jan 29, 2024 26.05 28.50 24.65 28.29 2,133,209 +4.00(+16.47%)
Jan 26, 2024 25.23 25.61 24.18 24.29 839,241 -0.63(-2.53%)
Jan 25, 2024 25.06 25.86 24.77 24.92 761,431 +0.16(+0.65%)
Jan 24, 2024 25.47 25.70 24.73 24.76 957,250 -0.24(-0.96%)
Jan 23, 2024 25.25 25.48 24.32 25.00 4,645,988 +0.24(+0.97%)
Jan 22, 2024 24.02 25.75 23.82 24.76 1,150,828 +1.07(+4.52%)
Jan 19, 2024 23.46 23.99 22.75 23.69 748,380 +0.23(+0.98%)
Jan 18, 2024 24.39 24.40 23.08 23.46 665,791 -0.67(-2.78%)
Jan 17, 2024 24.34 24.79 23.56 24.13 787,516 -0.97(-3.86%)
Jan 16, 2024 25.28 25.69 24.41 25.10 902,286 -0.50(-1.95%)
Jan 12, 2024 26.26 27.08 25.48 25.60 993,244 -0.48(-1.84%)
Jan 11, 2024 26.41 26.66 25.79 26.08 1,267,004 -1.00(-3.69%)
Jan 10, 2024 27.84 28.05 26.51 27.08 1,124,124 -0.88(-3.15%)
Jan 09, 2024 27.43 28.54 27.12 27.96 1,221,739 +0.10(+0.36%)
Jan 08, 2024 25.84 28.10 25.38 27.86 1,197,610 +1.79(+6.87%)
Jan 05, 2024 25.65 26.23 24.90 26.07 1,020,280 +0.05(+0.19%)
Jan 04, 2024 25.79 26.44 25.50 26.02 565,794 +0.20(+0.77%)
Jan 03, 2024 26.80 26.90 25.50 25.82 776,188 -1.59(-5.80%)
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.