Beam Therapeutics Inc.

BEAM · NASDAQ

Prices in USD

Historical prices

Beam Therapeutics Inc. (BEAM), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Aug 21, 202628.7430.5028.6129.7629.762,457,300
Aug 20, 202628.0829.1026.9828.3928.392,409,500
Aug 19, 202628.4129.1627.6429.0729.073,111,300
Aug 18, 202626.1826.9326.0026.5726.571,195,700
Aug 17, 202626.5227.2426.4027.1027.101,470,200
Aug 14, 202626.6426.8825.7126.7526.751,229,800
Aug 13, 202627.2627.4926.2626.5126.512,021,800
Aug 12, 202627.0027.3126.6226.7126.711,554,100
Aug 11, 202627.4527.5726.5326.8526.851,329,400
Aug 10, 202627.4627.9527.1127.2827.281,253,700
Aug 7, 202627.7128.3527.1327.4827.481,324,200
Aug 6, 202626.7127.9926.5627.2527.251,168,600
Aug 5, 202628.4228.4726.6227.0727.072,056,900
Aug 4, 202626.7328.4226.4228.3528.352,150,800
Aug 3, 202625.5526.2524.6725.9125.911,295,000
Jul 31, 202626.8326.9325.3625.5225.521,068,100
Jul 30, 202626.0326.5225.3726.4926.491,454,000
Jul 29, 202626.1927.0225.6526.0226.021,577,500
Jul 28, 202625.0026.3024.6726.2926.292,296,200
Jul 27, 202625.4526.1125.0425.0725.071,818,400
Jul 24, 202626.2226.4124.8525.1025.101,810,200
Jul 23, 202626.0026.6625.6825.9125.912,957,700
Jul 22, 202626.9227.1726.4726.6426.641,545,100
Jul 21, 202626.5027.7726.1027.2927.291,854,700
Jul 20, 202627.7528.1326.1926.3326.332,768,000