Beam Therapeutics Inc.

BEAM · NASDAQ

Prices in USD

Historical prices

Beam Therapeutics Inc. (BEAM), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 2, 202627.4527.6725.79——1,448,465
Oct 30, 202628.2728.8526.4327.2327.231,498,300
Oct 29, 202628.7229.7628.4028.8428.841,995,700
Oct 28, 202624.6128.8624.5028.7828.785,003,200
Oct 27, 202623.7325.0923.3924.9024.902,750,600
Oct 26, 202624.0024.1123.6523.7923.791,400,500
Oct 23, 202624.0024.1423.2424.0524.051,596,100
Oct 22, 202624.3925.2924.0024.5624.561,383,600
Oct 21, 202624.8325.2024.5024.8424.841,167,700
Oct 20, 202624.0025.0623.6124.9324.931,479,500
Oct 19, 202623.8924.3823.5024.1924.191,316,500
Oct 16, 202624.5624.5623.1623.4723.471,645,800
Oct 15, 202623.5124.9823.2024.7324.731,779,900
Oct 14, 202624.1324.2623.2823.6523.651,660,700
Oct 13, 202624.8824.9324.0824.4324.431,667,900
Oct 12, 202625.6326.0924.9325.1325.131,412,800
Oct 9, 202624.7226.2324.5525.7025.701,800,200
Oct 8, 202624.2624.6923.9124.6024.602,425,900
Oct 7, 202624.6425.3724.4524.7724.772,342,400
Oct 6, 202626.8026.9424.8725.2325.232,516,700
Oct 5, 202624.4826.0423.8325.6725.671,999,200
Oct 2, 202625.0025.4824.2124.5024.501,497,500
Oct 1, 202624.2424.9823.9624.3924.391,693,300
Sep 30, 202624.7925.2024.4124.4524.451,555,600
Sep 29, 202623.8824.7623.8824.5224.521,637,100