Beam Therapeutics Inc.

BEAM · NASDAQ

Prices in USD

Historical prices

Beam Therapeutics Inc. (BEAM), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 5, 202630.6731.2428.5028.9028.902,053,500
May 4, 202630.6731.9329.9530.0830.082,165,300
May 1, 202630.1131.2929.9030.7030.701,462,200
Apr 30, 202629.5131.0029.5030.3330.331,435,600
Apr 29, 202630.0330.3928.6929.3829.381,753,400
Apr 28, 202628.9430.9228.6330.5630.562,472,600
Apr 27, 202627.4331.5327.3429.1729.173,153,800
Apr 24, 202630.1730.5827.1027.1127.114,714,200
Apr 23, 202631.7632.1529.6730.1630.162,694,600
Apr 22, 202631.3031.9931.0131.6931.691,665,300
Apr 21, 202631.0431.4230.4330.6930.691,748,000
Apr 20, 202630.9431.4630.6131.1931.191,257,800
Apr 17, 202631.6432.4831.2131.3931.391,944,400
Apr 16, 202630.9730.9729.5930.3330.331,712,800
Apr 15, 202630.3231.3629.8730.6830.681,847,600
Apr 14, 202631.0731.5430.0730.3030.302,191,600
Apr 13, 202627.6030.5627.4730.1830.183,345,800
Apr 10, 202626.4927.4825.7927.4327.432,004,100
Apr 9, 202625.3326.7025.2026.3326.332,011,100
Apr 8, 202625.9226.3624.6525.4425.441,852,700
Apr 7, 202624.2324.6723.4424.4924.491,897,100
Apr 6, 202624.6825.1224.1124.2324.231,298,400
Apr 2, 202623.5224.9923.5224.6624.661,853,900
Apr 1, 202624.0225.3024.0224.2224.222,092,400
Mar 31, 202622.3024.2022.3023.8323.832,393,500