Beam Therapeutics Inc.

BEAM · NASDAQ

Prices in USD

Historical prices

Beam Therapeutics Inc. (BEAM), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Sep 28, 202624.0224.6623.4424.2324.231,273,600
Sep 25, 202624.9724.9723.7524.2724.271,217,900
Sep 24, 202623.8824.8123.1624.6624.662,283,000
Sep 23, 202625.7526.2424.2224.3724.371,896,000
Sep 22, 202625.6226.5025.0725.9325.931,987,800
Sep 21, 202625.4525.6624.8325.2625.261,701,300
Sep 18, 202624.9225.1824.2624.9524.952,286,600
Sep 17, 202624.2825.5024.0524.6724.672,424,400
Sep 16, 202623.4123.6522.6723.1023.101,817,700
Sep 15, 202623.8223.8422.8623.2223.222,584,100
Sep 14, 202624.0224.9323.9924.1224.121,457,100
Sep 11, 202624.6424.7623.9523.9923.991,193,700
Sep 10, 202624.7624.8923.9824.3724.371,980,300
Sep 9, 202626.7026.7025.1125.1725.172,842,800
Sep 8, 202626.7627.3025.0426.8326.836,174,900
Sep 4, 202628.9129.9728.9129.6629.661,181,600
Sep 3, 202629.4929.6528.0229.4629.461,266,600
Sep 2, 202629.2730.1828.2329.2929.291,292,200
Sep 1, 202628.8229.5628.7029.0229.02887,900
Aug 31, 202628.8229.8228.3329.4329.431,308,000
Aug 28, 202629.5330.5029.0129.3229.321,330,100
Aug 27, 202630.1430.8229.7230.4830.481,268,800
Aug 26, 202630.9631.0129.7630.1930.191,386,700
Aug 25, 202628.9431.4828.7831.0331.032,187,300
Aug 24, 202629.2529.3528.2328.3328.331,244,500