Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beam Therapeutics Inc (NQ: BEAM )

24.88 +0.08 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 81.64 81.64 81.64 1,504,929 -0.88(-1.07%)
Dec 30, 2020 89.66 89.68 78.28 82.52 1,504,929 -6.15(-6.94%)
Dec 29, 2020 96.06 98.66 82.83 88.67 1,224,032 -6.96(-7.28%)
Dec 28, 2020 90.60 96.40 88.20 95.63 1,010,177 +7.79(+8.87%)
Dec 24, 2020 91.00 91.57 85.82 87.84 308,500 -2.81(-3.10%)
Dec 23, 2020 88.79 92.22 83.09 90.65 831,500 +2.13(+2.41%)
Dec 22, 2020 100.65 100.65 81.00 88.52 1,408,449 -0.62(-0.70%)
Dec 21, 2020 71.00 91.94 67.54 89.14 2,000,952 +16.79(+23.21%)
Dec 18, 2020 73.20 77.37 71.56 72.35 3,280,900 +0.25(+0.35%)
Dec 17, 2020 71.86 73.89 69.00 72.10 860,163 -0.05(-0.07%)
Dec 16, 2020 79.07 79.79 66.15 72.15 1,595,742 -5.55(-7.14%)
Dec 15, 2020 85.51 86.45 76.77 77.70 995,236 -6.21(-7.40%)
Dec 14, 2020 79.21 84.87 78.00 83.91 852,732 +5.56(+7.10%)
Dec 11, 2020 76.92 78.59 73.26 78.35 676,000 +0.85(+1.10%)
Dec 10, 2020 71.79 82.55 71.02 77.50 1,156,730 +4.66(+6.40%)
Dec 09, 2020 70.63 74.58 68.89 72.84 827,455 -2.42(-3.22%)
Dec 08, 2020 67.80 76.50 66.58 75.26 1,017,579 +7.58(+11.20%)
Dec 07, 2020 61.00 69.11 60.88 67.68 983,750 +7.62(+12.69%)
Dec 04, 2020 58.99 61.11 57.59 60.06 773,600 +1.58(+2.70%)
Dec 03, 2020 57.33 59.00 56.29 58.48 410,081 +1.26(+2.20%)
Dec 02, 2020 54.00 57.93 51.45 57.22 589,189 +2.36(+4.30%)
Dec 01, 2020 51.27 56.49 50.92 54.86 936,662 +4.86(+9.72%)
Nov 30, 2020 48.15 50.24 45.05 50.00 731,560 +2.34(+4.91%)
Nov 27, 2020 44.80 47.84 44.20 47.66 645,100 +2.97(+6.65%)
Nov 25, 2020 41.37 45.15 41.03 44.69 599,700 +3.13(+7.53%)
Nov 24, 2020 42.49 42.70 39.71 41.56 397,886 -0.91(-2.14%)
Nov 23, 2020 42.15 42.90 41.38 42.47 398,296 +0.84(+2.02%)
Nov 20, 2020 39.41 41.75 38.63 41.63 595,500 +2.11(+5.34%)
Nov 19, 2020 38.49 40.10 38.10 39.52 423,332 +1.70(+4.49%)
Nov 18, 2020 38.19 39.21 37.30 37.82 334,006 -0.47(-1.23%)
Nov 17, 2020 37.61 39.00 37.07 38.29 400,248 +1.41(+3.82%)
Nov 16, 2020 36.50 37.26 35.38 36.88 435,072 +0.46(+1.26%)
Nov 13, 2020 35.26 36.60 35.00 36.42 425,900 +2.08(+6.06%)
Nov 12, 2020 37.08 39.72 33.14 34.34 1,123,332 -3.52(-9.30%)
Nov 11, 2020 37.95 41.19 36.75 37.86 1,115,813 +0.18(+0.48%)
Nov 10, 2020 36.19 37.77 35.09 37.68 416,146 +0.75(+2.03%)
Nov 09, 2020 37.05 38.21 36.70 36.93 437,994 +0.80(+2.21%)
Nov 06, 2020 36.50 36.50 34.70 36.13 344,400 -0.46(-1.26%)
Nov 05, 2020 35.60 37.35 34.95 36.59 287,626 +1.38(+3.92%)
Nov 04, 2020 34.94 36.58 34.46 35.21 456,980 +1.14(+3.35%)
Nov 03, 2020 35.00 35.51 33.22 34.07 654,680 -0.58(-1.67%)
Nov 02, 2020 34.45 36.31 33.36 34.65 676,018 +0.48(+1.40%)
Oct 30, 2020 36.19 36.59 33.00 34.17 721,600 -2.14(-5.89%)
Oct 29, 2020 37.19 37.20 34.60 36.31 396,667 +0.20(+0.55%)
Oct 28, 2020 36.82 37.30 34.38 36.11 673,515 -2.17(-5.67%)
Oct 27, 2020 36.21 38.88 36.08 38.28 626,389 +2.59(+7.26%)
Oct 26, 2020 38.32 38.89 32.97 35.69 990,573 -2.20(-5.81%)
Oct 23, 2020 36.19 38.37 34.60 37.89 1,117,600 +2.38(+6.70%)
Oct 22, 2020 33.69 35.89 32.30 35.51 1,608,148 +5.82(+19.60%)
Oct 21, 2020 32.62 33.05 29.43 29.69 469,173 -0.85(-2.78%)
Oct 20, 2020 32.11 32.56 30.29 30.54 338,315 -1.34(-4.20%)
Oct 19, 2020 33.34 34.00 31.51 31.88 316,805 -0.73(-2.24%)
Oct 16, 2020 33.00 34.18 31.94 32.61 812,200 -0.31(-0.94%)
Oct 15, 2020 27.67 34.38 27.52 32.92 858,467 +4.59(+16.20%)
Oct 14, 2020 29.06 29.85 28.24 28.33 277,956 -0.56(-1.94%)
Oct 13, 2020 28.33 29.38 28.25 28.89 248,050 +0.39(+1.37%)
Oct 12, 2020 29.34 29.70 27.58 28.50 340,754 -0.91(-3.09%)
Oct 09, 2020 28.44 29.94 28.32 29.41 317,300 +0.91(+3.19%)
Oct 08, 2020 29.40 29.41 28.00 28.50 374,500 -0.17(-0.59%)
Oct 07, 2020 28.28 29.28 27.70 28.67 567,229 +1.28(+4.67%)
Oct 06, 2020 24.30 27.94 24.30 27.39 970,323 +3.54(+14.84%)
Oct 05, 2020 22.88 24.10 22.66 23.85 801,595 +1.61(+7.24%)
Oct 02, 2020 23.98 24.49 22.13 22.24 824,700 -2.20(-9.00%)
Oct 01, 2020 24.35 25.60 22.23 24.44 2,871,879 -0.18(-0.73%)
Sep 30, 2020 24.72 25.09 24.05 24.62 616,205 -0.10(-0.40%)
Sep 29, 2020 24.87 25.25 24.18 24.72 787,578 -2.16(-8.04%)
Sep 28, 2020 27.06 27.13 26.10 26.88 226,360 +0.12(+0.45%)
Sep 25, 2020 26.12 26.96 25.90 26.76 165,300 +0.67(+2.57%)
Sep 24, 2020 25.80 26.82 25.05 26.09 214,753 +0.00(+0.00%)
Sep 23, 2020 27.71 27.81 25.96 26.09 302,377 -1.71(-6.15%)
Sep 22, 2020 29.59 29.86 26.25 27.80 608,380 -1.77(-5.99%)
Sep 21, 2020 28.96 29.78 28.28 29.57 635,521 +0.12(+0.41%)
Sep 18, 2020 28.39 29.91 27.66 29.45 3,838,600 +1.06(+3.73%)
Sep 17, 2020 28.40 29.94 28.00 28.39 643,223 -0.39(-1.36%)
Sep 16, 2020 28.13 29.63 28.13 28.78 684,768 +0.91(+3.27%)
Sep 15, 2020 27.50 28.36 27.01 27.87 504,423 +0.61(+2.24%)
Sep 14, 2020 25.96 27.41 25.76 27.26 604,958 +1.61(+6.28%)
Sep 11, 2020 25.85 26.70 25.18 25.65 361,600 -0.08(-0.31%)
Sep 10, 2020 25.45 26.75 24.88 25.73 471,417 +0.57(+2.27%)
Sep 09, 2020 22.96 25.61 22.75 25.16 438,972 +2.69(+11.97%)
Sep 08, 2020 21.87 23.52 21.80 22.47 553,535 +0.64(+2.93%)
Sep 04, 2020 23.75 23.96 21.24 21.83 1,295,100 -2.10(-8.78%)
Sep 03, 2020 26.17 26.21 23.50 23.93 602,715 -2.27(-8.66%)
Sep 02, 2020 25.98 26.43 25.31 26.20 383,221 +0.08(+0.31%)
Sep 01, 2020 25.00 26.50 25.00 26.12 509,033 +1.01(+4.02%)
Aug 31, 2020 25.23 26.83 25.09 25.11 569,101 +0.17(+0.68%)
Aug 28, 2020 24.20 24.96 24.02 24.94 336,900 +0.32(+1.30%)
Aug 27, 2020 25.16 25.23 24.40 24.62 313,542 -0.54(-2.15%)
Aug 26, 2020 25.78 26.21 24.85 25.16 321,370 -0.68(-2.63%)
Aug 25, 2020 25.50 26.25 25.08 25.84 479,830 +0.18(+0.70%)
Aug 24, 2020 26.04 27.41 25.28 25.66 736,475 -0.37(-1.42%)
Aug 21, 2020 25.08 26.48 24.64 26.03 612,900 +0.69(+2.72%)
Aug 20, 2020 24.90 25.55 24.82 25.34 255,483 +0.18(+0.72%)
Aug 19, 2020 25.26 26.16 24.02 25.16 801,386 -0.47(-1.83%)
Aug 18, 2020 23.79 25.83 23.50 25.63 937,409 +2.83(+12.41%)
Aug 17, 2020 22.54 23.19 22.32 22.80 713,454 +0.32(+1.42%)
Aug 14, 2020 22.35 22.67 21.34 22.48 537,900 +0.06(+0.27%)
Aug 13, 2020 22.13 22.90 21.90 22.42 781,481 +0.14(+0.63%)
Aug 12, 2020 24.03 24.48 22.02 22.28 783,681 -1.34(-5.67%)
Aug 11, 2020 24.25 24.72 23.57 23.62 438,387 -0.48(-1.99%)
Aug 10, 2020 24.49 24.50 23.86 24.10 655,039 +0.63(+2.68%)
Aug 07, 2020 24.98 24.99 23.08 23.47 799,200 -1.05(-4.28%)
Aug 06, 2020 27.15 27.45 23.00 24.52 3,152,527 +3.24(+15.23%)
Aug 05, 2020 20.05 21.48 19.50 21.28 782,410 +1.87(+9.63%)
Aug 04, 2020 19.50 19.75 18.83 19.41 610,167 +0.41(+2.13%)
Aug 03, 2020 20.70 20.70 18.76 19.00 701,510 -0.34(-1.73%)
Jul 31, 2020 20.50 20.96 19.05 19.34 289,300 -1.03(-5.06%)
Jul 30, 2020 20.00 20.86 19.90 20.37 192,285 -0.19(-0.92%)
Jul 29, 2020 21.01 21.38 20.36 20.56 136,415 -0.26(-1.25%)
Jul 28, 2020 21.67 21.72 20.75 20.82 176,904 -0.69(-3.21%)
Jul 27, 2020 21.39 21.91 21.14 21.51 231,192 +0.35(+1.65%)
Jul 24, 2020 21.72 21.86 20.85 21.16 122,200 -0.75(-3.42%)
Jul 23, 2020 22.53 23.19 21.73 21.91 161,306 -0.61(-2.71%)
Jul 22, 2020 22.34 22.88 22.10 22.52 128,471 +0.11(+0.49%)
Jul 21, 2020 23.35 23.78 22.22 22.41 166,920 -0.79(-3.41%)
Jul 20, 2020 23.95 24.15 22.51 23.20 204,260 -0.46(-1.94%)
Jul 17, 2020 23.72 24.24 23.01 23.66 159,600 -0.08(-0.34%)
Jul 16, 2020 24.48 24.51 23.09 23.74 388,931 -0.68(-2.78%)
Jul 15, 2020 25.63 26.19 23.57 24.42 393,974 -0.67(-2.67%)
Jul 14, 2020 25.03 25.93 23.13 25.09 628,029 +0.06(+0.24%)
Jul 13, 2020 27.49 27.88 25.01 25.03 271,788 -1.70(-6.36%)
Jul 10, 2020 30.70 30.70 26.24 26.73 470,300 -3.84(-12.56%)
Jul 09, 2020 29.20 31.00 28.43 30.57 341,191 +1.56(+5.38%)
Jul 08, 2020 28.74 29.62 28.25 29.01 160,684 +0.40(+1.40%)
Jul 07, 2020 29.32 30.30 28.34 28.61 181,662 -0.81(-2.75%)
Jul 06, 2020 29.35 30.98 29.15 29.42 320,815 +0.55(+1.91%)
Jul 02, 2020 29.00 29.39 28.02 28.87 176,400 +0.36(+1.26%)
Jul 01, 2020 28.19 28.93 27.63 28.51 236,995 +0.51(+1.82%)
Jun 30, 2020 27.32 28.39 26.85 28.00 236,395 +0.54(+1.97%)
Jun 29, 2020 26.56 27.61 25.65 27.46 228,976 +2.51(+10.06%)
Jun 26, 2020 26.50 26.77 24.25 24.95 343,700 -1.56(-5.88%)
Jun 25, 2020 26.20 26.92 25.85 26.51 126,636 +0.30(+1.14%)
Jun 24, 2020 26.52 27.56 25.77 26.21 224,730 -0.15(-0.57%)
Jun 23, 2020 29.09 30.16 26.02 26.36 568,569 -2.30(-8.03%)
Jun 22, 2020 26.61 29.94 26.04 28.66 556,382 +1.36(+4.98%)
Jun 19, 2020 26.82 28.10 25.71 27.30 1,179,600 +0.70(+2.63%)
Jun 18, 2020 25.47 27.09 25.01 26.60 628,919 +0.95(+3.70%)
Jun 17, 2020 27.21 27.26 24.11 25.65 717,779 -1.35(-5.00%)
Jun 16, 2020 27.53 27.53 26.51 27.00 281,813 +0.15(+0.56%)
Jun 15, 2020 24.50 27.36 24.50 26.85 419,603 +1.91(+7.66%)
Jun 12, 2020 26.24 26.24 24.23 24.94 239,800 -0.56(-2.20%)
Jun 11, 2020 26.06 26.45 25.05 25.50 225,299 -1.24(-4.64%)
Jun 10, 2020 27.77 27.96 26.06 26.74 190,372 -1.04(-3.74%)
Jun 09, 2020 27.49 27.98 26.89 27.78 128,566 +0.02(+0.07%)
Jun 08, 2020 26.42 28.44 26.15 27.76 313,878 +2.03(+7.89%)
Jun 05, 2020 27.95 28.11 25.51 25.73 208,900 -1.55(-5.68%)
Jun 04, 2020 27.90 28.18 26.57 27.28 225,649 -0.85(-3.02%)
Jun 03, 2020 27.99 28.85 27.06 28.13 246,155 +0.08(+0.29%)
Jun 02, 2020 26.19 28.27 25.52 28.05 236,420 +1.87(+7.14%)
Jun 01, 2020 25.60 27.19 24.93 26.18 227,965 +0.63(+2.47%)
May 29, 2020 24.99 25.75 23.96 25.55 271,100 +0.53(+2.12%)
May 28, 2020 24.69 26.44 23.88 25.02 244,945 +0.43(+1.75%)
May 27, 2020 24.54 24.78 22.50 24.59 140,460 +0.27(+1.11%)
May 26, 2020 26.40 27.28 22.91 24.32 286,928 -1.30(-5.07%)
May 22, 2020 26.42 26.54 24.52 25.62 321,200 -0.93(-3.50%)
May 21, 2020 26.02 27.22 25.60 26.55 263,442 +0.97(+3.79%)
May 20, 2020 23.95 27.25 23.75 25.58 365,114 +2.07(+8.80%)
May 19, 2020 21.86 24.25 21.86 23.51 311,030 +2.02(+9.40%)
May 18, 2020 22.50 23.79 21.11 21.49 299,122 +0.08(+0.37%)
May 15, 2020 19.53 22.00 19.25 21.41 211,700 +1.90(+9.74%)
May 14, 2020 20.88 21.00 19.26 19.51 271,603 -1.89(-8.83%)
May 13, 2020 20.03 24.30 19.62 21.40 491,398 +1.45(+7.27%)
May 12, 2020 20.60 21.88 18.81 19.95 335,987 -0.76(-3.67%)
May 11, 2020 16.93 20.80 16.80 20.71 433,338 +3.82(+22.62%)
May 08, 2020 17.05 17.20 16.70 16.89 80,000 +0.05(+0.30%)
May 07, 2020 16.16 17.35 16.04 16.84 165,805 +0.76(+4.73%)
May 06, 2020 16.35 16.55 15.85 16.08 150,827 -0.41(-2.49%)
May 05, 2020 16.34 16.72 16.01 16.49 179,853 +0.73(+4.63%)
May 04, 2020 15.08 15.80 14.80 15.76 127,972 +0.38(+2.47%)
May 01, 2020 15.81 15.97 15.01 15.38 185,800 -0.57(-3.57%)
Apr 30, 2020 16.64 16.80 15.60 15.95 239,896 -0.94(-5.57%)
Apr 29, 2020 16.74 17.60 16.50 16.89 194,780 +0.59(+3.62%)
Apr 28, 2020 16.80 17.19 15.66 16.30 221,618 -0.23(-1.39%)
Apr 27, 2020 18.39 18.90 16.50 16.53 246,711 -1.62(-8.93%)
Apr 24, 2020 17.88 18.46 17.80 18.15 220,800 +0.41(+2.31%)
Apr 23, 2020 16.81 18.47 16.70 17.74 213,937 +1.08(+6.48%)
Apr 22, 2020 16.38 16.99 15.82 16.66 123,684 +0.56(+3.48%)
Apr 21, 2020 16.50 16.50 15.68 16.10 169,282 -0.46(-2.78%)
Apr 20, 2020 15.99 16.94 15.80 16.56 345,397 +0.58(+3.63%)
Apr 17, 2020 16.63 16.75 15.66 15.98 190,800 -0.19(-1.18%)
Apr 16, 2020 16.23 16.23 15.34 16.17 138,510 +0.27(+1.70%)
Apr 15, 2020 16.80 16.99 15.67 15.90 125,434 -1.17(-6.85%)
Apr 14, 2020 16.50 17.21 16.19 17.07 296,445 +0.97(+6.02%)
Apr 13, 2020 16.73 16.73 15.82 16.10 164,839 -0.52(-3.13%)
Apr 09, 2020 16.83 17.20 16.08 16.62 179,600 -0.08(-0.48%)
Apr 08, 2020 16.04 16.72 15.44 16.70 145,289 +0.89(+5.63%)
Apr 07, 2020 17.30 17.50 15.55 15.81 128,400 -0.84(-5.05%)
Apr 06, 2020 16.54 17.75 16.16 16.65 177,498 +0.54(+3.35%)
Apr 03, 2020 15.24 16.47 15.10 16.11 227,100 +0.85(+5.57%)
Apr 02, 2020 16.12 16.63 15.03 15.26 129,688 -0.86(-5.33%)
Apr 01, 2020 17.31 17.60 16.00 16.12 173,844 -1.88(-10.44%)
Mar 31, 2020 17.99 19.00 16.88 18.00 139,598 +0.00(+0.00%)
Mar 30, 2020 18.00 18.32 17.22 18.00 106,180 -0.05(-0.28%)
Mar 27, 2020 18.67 18.67 17.05 18.05 95,700 -0.95(-5.00%)
Mar 26, 2020 19.45 20.45 18.64 19.00 172,332 -0.60(-3.06%)
Mar 25, 2020 19.00 20.47 17.66 19.60 299,791 +0.44(+2.30%)
Mar 24, 2020 18.50 20.11 18.11 19.16 222,726 +1.15(+6.39%)
Mar 23, 2020 19.43 19.89 17.07 18.01 363,898 -1.39(-7.16%)
Mar 20, 2020 17.07 23.09 17.02 19.40 1,920,800 +2.54(+15.07%)
Mar 19, 2020 15.29 18.39 15.20 16.86 279,100 +1.65(+10.85%)
Mar 18, 2020 14.44 16.38 14.28 15.21 171,522 +0.20(+1.33%)
Mar 17, 2020 13.68 15.80 13.50 15.01 304,398 +1.70(+12.77%)
Mar 16, 2020 16.00 16.44 13.00 13.31 380,895 -4.07(-23.42%)
Mar 13, 2020 19.70 19.70 16.02 17.38 347,700 -0.92(-5.03%)
Mar 12, 2020 20.97 21.23 18.05 18.30 411,252 -2.95(-13.88%)
Mar 11, 2020 22.32 23.77 20.77 21.25 228,706 -1.25(-5.56%)
Mar 10, 2020 22.56 23.93 21.66 22.50 346,924 -0.10(-0.44%)
Mar 09, 2020 21.97 23.37 21.50 22.60 178,462 -0.95(-4.03%)
Mar 06, 2020 23.41 23.87 23.40 23.55 175,900 -0.26(-1.09%)
Mar 05, 2020 24.31 24.79 23.28 23.81 340,811 -0.60(-2.46%)
Mar 04, 2020 23.69 24.81 23.69 24.41 281,397 +0.90(+3.83%)
Mar 03, 2020 23.11 24.63 22.76 23.51 365,678 +0.49(+2.13%)
Mar 02, 2020 23.10 23.91 22.57 23.02 365,221 +0.53(+2.36%)
Feb 28, 2020 22.90 22.90 21.50 22.49 157,400 -0.44(-1.92%)
Feb 27, 2020 23.46 24.09 22.76 22.93 216,468 -1.52(-6.22%)
Feb 26, 2020 22.73 24.91 22.73 24.45 239,644 +1.82(+8.04%)
Feb 25, 2020 24.44 24.98 22.50 22.63 361,301 -1.57(-6.49%)
Feb 24, 2020 24.98 25.45 24.00 24.20 247,162 -1.89(-7.24%)
Feb 21, 2020 26.76 26.80 24.50 26.09 397,300 -0.82(-3.05%)
Feb 20, 2020 28.28 28.50 26.77 26.91 249,320 -1.27(-4.51%)
Feb 19, 2020 27.85 28.70 27.00 28.18 380,876 +0.38(+1.37%)
Feb 18, 2020 27.88 29.63 27.50 27.80 289,059 -0.10(-0.36%)
Feb 14, 2020 29.65 30.34 26.25 27.90 821,700 -1.30(-4.45%)
Feb 13, 2020 27.77 31.80 26.65 29.20 1,403,483 +1.60(+5.80%)
Feb 12, 2020 24.40 27.60 24.10 27.60 860,580 +3.50(+14.52%)
Feb 11, 2020 22.15 24.20 21.50 24.10 764,373 +2.00(+9.05%)
Feb 10, 2020 21.37 22.15 21.10 22.10 726,851 +1.48(+7.18%)
Feb 07, 2020 19.19 21.90 19.00 20.62 1,221,500 +1.87(+9.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.