Beam Therapeutics Inc.

BEAM · NASDAQ

Prices in USD

Historical prices

Beam Therapeutics Inc. (BEAM), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 9, 202526.6627.1326.1226.4826.481,117,100
Dec 8, 202527.5528.1426.7727.1027.101,531,900
Dec 5, 202528.7928.8727.0027.0927.092,140,800
Dec 4, 202526.3929.1626.3428.9128.912,785,200
Dec 3, 202523.4826.8523.3026.7426.742,662,600
Dec 2, 202524.0324.3823.3323.3723.371,572,700
Dec 1, 202524.7825.2424.0024.0524.051,852,800
Nov 28, 202525.1125.5624.5725.3325.33837,300
Nov 26, 202524.9725.2624.3825.0325.031,367,700
Nov 25, 202523.4925.2523.3324.6924.693,625,100
Nov 24, 202522.4023.8822.3023.6223.624,097,200
Nov 21, 202520.5122.4820.3922.2122.211,946,900
Nov 20, 202521.4022.2720.2320.6020.601,620,300
Nov 19, 202522.0022.4720.9620.9820.981,652,600
Nov 18, 202521.7622.5621.2621.9221.921,596,100
Nov 17, 202521.1522.7220.8022.0222.022,029,300
Nov 14, 202520.9822.1420.7621.7221.722,202,800
Nov 13, 202521.6124.0821.1621.6621.663,650,800
Nov 12, 202522.1922.6621.5521.8721.871,794,300
Nov 11, 202521.6522.9421.3322.4822.481,736,700
Nov 10, 202523.2323.3621.4721.6521.651,763,500
Nov 7, 202522.1222.5521.1622.2122.212,277,200
Nov 6, 202523.0523.4022.1723.1523.152,353,200
Nov 5, 202522.9623.5722.3223.0723.072,165,800
Nov 4, 202523.1223.9522.5822.7422.743,241,100