Home

Beam Therapeutics Inc. - Common Stock (BEAM)

18.48
+0.84 (4.76%)
NASDAQ · Last Trade: Apr 2nd, 8:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Beam Therapeutics Inc. - Common Stock (BEAM)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202517.2519.1417.1618.482,106,73218.48
4/01/202519.4519.4517.5517.644,370,19317.64
3/31/202521.2521.3818.3019.535,742,09219.53
3/28/202522.5422.9721.7022.212,373,52422.21
3/27/202521.8522.6221.6022.19932,87722.19
3/26/202523.0623.1821.7621.911,730,70821.91
3/25/202523.9124.0522.6423.222,393,99023.22
3/24/202523.7324.5323.6024.011,631,52324.01
3/21/202522.6023.4322.1423.302,508,41123.30
3/20/202523.1723.7522.6122.871,702,55522.87
3/19/202522.5024.3222.5023.641,657,00823.64
3/18/202523.9224.0122.5022.591,932,74622.59
3/17/202523.9124.7923.1024.521,885,55024.52
3/14/202525.5525.8023.9424.232,167,10224.23
3/13/202527.4828.3424.7025.061,849,39825.06
3/12/202526.9128.4926.7727.424,303,55327.42
3/11/202526.1827.0724.8426.413,021,19726.41
3/10/202527.8428.0624.0325.698,844,10825.69
3/07/202526.8929.0526.5428.481,329,74428.48
3/06/202525.3127.5024.5227.251,391,39427.25
3/05/202526.4926.9325.7326.111,363,45226.11
3/04/202524.1527.4323.6326.442,292,92626.44
3/03/202526.5426.7424.8025.101,345,90225.10
2/28/202526.7727.2925.7726.341,470,57826.34
2/27/202528.2229.2126.9827.111,194,08827.11
2/26/202529.8329.9927.5227.891,173,15127.89
2/25/202532.1032.7129.0329.842,112,24129.84
2/24/202530.6131.8429.1630.791,829,36130.79
2/21/202533.9133.9130.1930.431,883,86830.43
2/20/202534.4734.7132.9133.141,252,92133.14
2/19/202533.1434.8233.1234.091,581,86734.09
2/18/202533.7635.2533.0733.492,030,30733.49
2/14/202529.2534.4928.8432.403,374,55032.40
2/13/202528.9929.2228.0228.611,173,75528.61
2/12/202526.3628.8026.2328.571,127,59028.57
2/11/202525.9726.9425.3526.85775,05826.85
2/10/202527.5627.7026.0926.571,007,44526.57
2/07/202527.5427.9826.8827.411,129,62927.41
2/06/202528.0828.9527.5227.651,497,03827.65
2/05/202526.1527.8925.8927.821,023,68627.82
2/04/202525.7226.3425.0925.75774,13725.75
2/03/202525.0225.9924.3225.59844,80725.59
1/31/202527.3527.7925.5525.92932,49425.92
1/30/202526.3727.9726.2627.281,033,98527.28
1/29/202526.1026.7925.0325.91772,21825.91
1/28/202525.9426.0724.8225.26609,90025.26
1/27/202525.4526.2525.1925.91877,67125.91
1/24/202526.2226.7625.5025.98622,18925.98
1/23/202526.0726.8825.1526.291,293,69026.29
1/22/202524.4326.5524.0226.391,164,28526.39
1/21/202523.7524.6023.5424.53802,76924.53
1/17/202523.8623.9523.2323.44950,82323.44
1/16/202523.4523.7422.8023.40896,95423.40
1/15/202524.6425.0722.5023.391,691,27523.39
1/14/202525.5025.6122.8023.302,398,92823.30
1/13/202525.4325.6823.7525.541,076,21525.54
1/10/202525.9427.0525.5926.391,708,52226.39
1/08/202526.8427.8225.9426.801,309,89126.80
1/07/202527.0228.3926.6527.081,819,92327.08
1/06/202525.5827.0024.7626.361,297,05126.36
1/03/202524.9026.2024.6625.38892,48925.38