Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Beam Therapeutics Inc (NQ: BEAM )

21.38 -0.22 (-1.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Beam Therapeutics Inc (NQ: BEAM )

Historical Prices