Beam Therapeutics Inc.

BEAM · NASDAQ

Prices in USD

Historical prices

Beam Therapeutics Inc. (BEAM), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 30, 202622.3022.7721.6321.9021.902,264,400
Mar 27, 202623.4623.7921.9722.1922.192,631,200
Mar 26, 202623.1524.5922.7623.6223.622,295,500
Mar 25, 202624.4025.3423.0723.1223.125,332,700
Mar 24, 202624.7324.7323.6223.9523.951,588,800
Mar 23, 202625.3425.7624.9725.1725.171,295,200
Mar 20, 202625.0625.8224.6024.6324.633,102,300
Mar 19, 202624.8625.9824.5725.1725.171,406,800
Mar 18, 202625.5025.8925.2225.3225.321,686,100
Mar 17, 202625.3825.9925.2925.8325.831,336,700
Mar 16, 202625.6926.3225.4825.4925.491,474,600
Mar 13, 202626.0026.2324.7525.1625.161,664,400
Mar 12, 202625.2725.8324.6025.5925.592,684,600
Mar 11, 202625.8826.4624.9626.0826.081,393,800
Mar 10, 202627.4027.6725.9426.0826.081,341,100
Mar 9, 202626.0627.9225.8427.6227.621,243,600
Mar 6, 202624.6026.9624.6026.5426.541,608,300
Mar 5, 202626.7127.1225.4425.5225.522,090,800
Mar 4, 202627.7828.2626.6627.4427.442,232,200
Mar 3, 202627.1728.2926.7027.2227.222,886,300
Mar 2, 202627.2828.9626.9628.6928.693,329,700
Feb 27, 202628.7828.8427.5728.4628.461,675,000
Feb 26, 202629.5529.6328.0828.9228.923,041,900
Feb 25, 202633.0034.2029.5229.6129.612,122,900
Feb 24, 202629.7532.8329.5132.2932.293,748,200