Beam Therapeutics Inc (NQ: BEAM )

45.81 +2.20 (+5.04%)
Streaming Delayed Price Updated: 2:31 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 43.46 44.43 43.15 43.61 521,573 +0.43(+1.00%)
Nov 28, 2022 44.19 45.12 42.54 43.18 553,937 -1.10(-2.48%)
Nov 25, 2022 45.03 45.53 44.05 44.28 206,841 -1.42(-3.11%)
Nov 23, 2022 45.91 47.47 45.34 45.70 397,016 +0.28(+0.62%)
Nov 22, 2022 45.51 46.15 44.22 45.42 445,663 +0.01(+0.02%)
Nov 21, 2022 46.40 47.56 44.43 45.41 402,345 -1.47(-3.14%)
Nov 18, 2022 48.92 48.92 46.49 46.88 532,144 -0.46(-0.97%)
Nov 17, 2022 46.50 47.61 45.73 47.34 475,348 -0.45(-0.94%)
Nov 16, 2022 48.65 48.65 45.37 47.79 827,755 -1.39(-2.83%)
Nov 15, 2022 53.17 54.30 48.21 49.18 875,831 -0.56(-1.13%)
Nov 14, 2022 50.93 53.60 49.73 49.74 1,147,163 -1.19(-2.34%)
Nov 11, 2022 43.52 51.18 43.39 50.93 1,880,327 +6.77(+15.33%)
Nov 10, 2022 41.60 44.36 40.06 44.16 1,413,720 +6.28(+16.58%)
Nov 09, 2022 37.95 39.07 37.34 37.88 825,565 -0.51(-1.33%)
Nov 08, 2022 38.04 39.69 37.77 38.39 950,292 +0.48(+1.27%)
Nov 07, 2022 39.00 39.52 34.71 37.91 1,873,412 -4.91(-11.47%)
Nov 04, 2022 45.42 45.49 41.31 42.82 751,003 -1.19(-2.70%)
Nov 03, 2022 42.61 45.49 41.85 44.01 829,579 +0.41(+0.94%)
Nov 02, 2022 44.23 43.60 865,517 -0.76(-1.71%)
Nov 01, 2022 45.49 46.13 43.50 44.36 581,519 +0.30(+0.68%)
Oct 31, 2022 47.97 48.45 44.01 44.06 1,193,288 -4.68(-9.60%)
Oct 28, 2022 45.96 48.88 45.82 48.74 1,023,953 +2.43(+5.25%)
Oct 27, 2022 48.32 48.32 46.12 46.31 525,852 -1.24(-2.61%)
Oct 26, 2022 46.49 50.50 46.49 47.55 718,772 +0.81(+1.73%)
Oct 25, 2022 44.25 47.95 44.12 46.74 1,059,630 +3.19(+7.32%)
Oct 24, 2022 44.68 45.38 41.42 43.55 935,667 -1.41(-3.14%)
Oct 21, 2022 44.27 45.06 42.76 44.96 903,674 +1.11(+2.53%)
Oct 20, 2022 44.56 46.37 43.38 43.85 593,406 -1.00(-2.23%)
Oct 19, 2022 47.14 47.28 43.92 44.85 1,121,955 -3.20(-6.66%)
Oct 18, 2022 50.04 51.00 46.25 48.05 726,591 -0.12(-0.25%)
Oct 17, 2022 46.83 48.39 46.44 48.17 582,335 +2.70(+5.94%)
Oct 14, 2022 49.87 50.86 45.35 45.47 650,397 -3.53(-7.20%)
Oct 13, 2022 45.57 49.89 45.11 49.00 696,238 +0.78(+1.62%)
Oct 12, 2022 46.63 48.47 45.89 48.22 505,411 +1.65(+3.54%)
Oct 11, 2022 46.89 48.69 44.84 46.57 820,661 -0.10(-0.21%)
Oct 10, 2022 47.54 47.84 46.26 46.67 616,899 -1.08(-2.26%)
Oct 07, 2022 49.52 49.64 47.31 47.75 827,168 -3.59(-6.99%)
Oct 06, 2022 50.95 52.07 50.25 51.34 465,517 +0.39(+0.77%)
Oct 05, 2022 50.68 51.28 48.54 50.95 640,079 -0.65(-1.26%)
Oct 04, 2022 49.49 52.20 49.36 51.60 988,364 +3.71(+7.75%)
Oct 03, 2022 49.13 49.81 46.91 47.89 766,259 +0.25(+0.52%)
Sep 30, 2022 47.19 50.95 47.19 47.64 1,007,096 +0.14(+0.29%)
Sep 29, 2022 50.23 50.47 46.38 47.50 1,451,803 -3.52(-6.90%)
Sep 28, 2022 49.27 51.85 47.91 51.02 1,393,351 +2.61(+5.39%)
Sep 27, 2022 48.59 49.75 47.21 48.41 831,479 +1.85(+3.97%)
Sep 26, 2022 47.05 49.64 46.38 46.56 778,803 -0.53(-1.13%)
Sep 23, 2022 47.27 48.61 45.89 47.09 1,042,701 -1.06(-2.20%)
Sep 22, 2022 50.78 51.05 47.36 48.15 1,198,110 -3.47(-6.72%)
Sep 21, 2022 53.73 55.85 51.59 51.62 843,171 -1.86(-3.48%)
Sep 20, 2022 53.13 55.00 52.79 53.48 668,145 -0.31(-0.58%)
Sep 19, 2022 55.27 55.70 52.63 53.79 1,112,895 -2.33(-4.15%)
Sep 16, 2022 58.86 58.86 54.17 56.12 2,519,330 -4.37(-7.22%)
Sep 15, 2022 56.41 61.40 56.41 60.49 1,692,796 +3.66(+6.44%)
Sep 14, 2022 53.93 57.00 52.56 56.83 882,912 +3.50(+6.56%)
Sep 13, 2022 53.51 54.72 52.45 53.33 1,327,915 -4.25(-7.38%)
Sep 12, 2022 57.81 59.15 55.70 57.58 872,930 +0.07(+0.12%)
Sep 09, 2022 57.43 58.38 56.80 57.51 747,867 +0.44(+0.77%)
Sep 08, 2022 54.44 58.38 54.44 57.07 816,203 +1.26(+2.26%)
Sep 07, 2022 53.06 56.48 53.06 55.81 795,611 +2.88(+5.44%)
Sep 06, 2022 52.55 54.43 50.58 52.93 794,284 +0.25(+0.47%)
Sep 02, 2022 56.44 57.36 52.45 52.68 1,035,916 -2.90(-5.22%)
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.