Beam Therapeutics Inc.

BEAM · NASDAQ

Prices in USD

Historical prices

Beam Therapeutics Inc. (BEAM), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Feb 23, 202627.3228.3527.0628.3328.33983,700
Feb 20, 202628.5028.5026.8127.5927.591,170,300
Feb 19, 202627.4227.9126.7527.8827.881,180,300
Feb 18, 202627.5028.2527.2227.5627.561,263,200
Feb 17, 202627.5628.0826.2027.4927.491,239,700
Feb 13, 202627.6529.2627.3327.9227.921,834,200
Feb 12, 202626.0927.0225.6926.9326.932,049,600
Feb 11, 202626.9727.2025.2325.9925.991,503,500
Feb 10, 202627.4027.8626.7626.9526.951,476,700
Feb 9, 202626.4527.3325.7927.2827.281,079,100
Feb 6, 202625.6326.6825.2126.5226.521,348,000
Feb 5, 202626.4627.0424.3024.7324.732,004,000
Feb 4, 202627.7227.9326.0526.9526.951,357,200
Feb 3, 202627.7129.2627.1027.8927.891,205,500
Feb 2, 202627.5128.4827.0027.9227.921,305,900
Jan 30, 202629.0029.0427.4427.6227.621,668,700
Jan 29, 202628.6829.9328.6229.2929.291,455,300
Jan 28, 202630.9630.9728.3729.0229.022,113,500
Jan 27, 202630.9132.2630.3230.7030.701,167,200
Jan 26, 202631.2931.9030.1630.9530.951,711,200
Jan 23, 202633.9835.0631.4931.5631.562,122,400
Jan 22, 202631.3935.3430.8234.2634.263,740,500
Jan 21, 202630.8432.1330.3231.1231.122,215,800
Jan 20, 202630.1231.5929.8030.9730.971,606,700
Jan 16, 202631.9832.2430.7831.2231.221,613,500