NasdaqGS - Delayed Quote USD

Beam Therapeutics Inc. (BEAM)

21.38 -0.22 (-1.02%)
At close: April 26 at 4:00 PM EDT
21.22 -0.16 (-0.75%)
After hours: April 26 at 7:25 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 21.74 21.95 21.11 21.38 21.38 1,172,500
Apr 25, 2024 22.00 22.55 20.84 21.60 21.60 1,742,600
Apr 24, 2024 23.56 23.85 22.63 22.74 22.74 1,110,300
Apr 23, 2024 24.04 25.47 23.44 23.47 23.47 1,400,100
Apr 22, 2024 24.27 24.27 23.20 24.10 24.10 2,434,600
Apr 19, 2024 24.14 24.94 23.64 23.90 23.90 4,505,300
Apr 18, 2024 24.19 24.78 24.05 24.31 24.31 1,714,200
Apr 17, 2024 26.06 26.14 24.14 24.31 24.31 1,443,200
Apr 16, 2024 25.23 25.90 24.84 25.70 25.70 1,676,000
Apr 15, 2024 26.20 26.42 25.14 25.70 25.70 2,234,300
Apr 12, 2024 26.99 26.99 25.52 25.93 25.93 1,299,100
Apr 11, 2024 27.49 27.51 26.67 27.27 27.27 1,069,200
Apr 10, 2024 27.52 27.69 26.69 27.06 27.06 3,284,000
Apr 9, 2024 28.86 29.34 28.20 29.32 29.32 776,300
Apr 8, 2024 28.36 28.86 28.01 28.81 28.81 850,400
Apr 5, 2024 28.51 28.74 28.03 28.20 28.20 1,505,900
Apr 4, 2024 29.75 30.12 28.90 29.03 29.03 944,200
Apr 3, 2024 30.18 30.72 29.59 29.68 29.68 1,165,500
Apr 2, 2024 30.65 31.00 30.00 30.55 30.55 1,896,100
Apr 1, 2024 32.90 32.99 31.61 32.66 32.66 1,016,700
Mar 28, 2024 34.08 34.17 32.92 33.04 33.04 1,329,100
Mar 27, 2024 33.56 34.19 32.80 33.96 33.96 780,500
Mar 26, 2024 34.31 34.68 33.19 33.22 33.22 578,300
Mar 25, 2024 33.67 34.35 33.35 33.69 33.69 409,700
Mar 22, 2024 34.90 34.99 33.38 33.63 33.63 689,000
Mar 21, 2024 35.51 36.75 34.50 34.95 34.95 1,154,800
Mar 20, 2024 34.53 35.73 33.77 34.87 34.87 1,063,100
Mar 19, 2024 33.85 35.16 33.37 34.84 34.84 947,500
Mar 18, 2024 35.40 35.72 34.03 34.06 34.06 930,500
Mar 15, 2024 34.04 35.45 33.51 35.41 35.41 3,022,000
Mar 14, 2024 37.06 37.42 33.85 34.61 34.61 1,792,100
Mar 13, 2024 35.60 37.49 35.00 37.37 37.37 1,053,600
Mar 12, 2024 37.23 37.23 35.33 35.80 35.80 2,016,500
Mar 11, 2024 37.10 38.37 36.33 36.57 36.57 957,700
Mar 8, 2024 37.91 38.99 36.88 37.53 37.53 734,200
Mar 7, 2024 38.43 39.14 36.78 36.96 36.96 924,600
Mar 6, 2024 39.76 40.08 37.51 38.28 38.28 1,041,700
Mar 5, 2024 37.13 38.86 37.10 38.51 38.51 1,057,000
Mar 4, 2024 40.48 40.65 38.03 38.24 38.24 1,061,300
Mar 1, 2024 40.01 41.26 39.11 39.84 39.84 1,502,900
Feb 29, 2024 45.00 45.05 38.92 39.49 39.49 2,390,200
Feb 28, 2024 44.85 45.79 42.65 43.61 43.61 2,291,900
Feb 27, 2024 39.75 49.50 38.52 45.07 45.07 7,426,800
Feb 26, 2024 33.85 36.02 33.78 35.80 35.80 1,476,600
Feb 23, 2024 33.36 34.66 33.28 33.99 33.99 1,008,500
Feb 22, 2024 31.84 33.87 31.40 33.54 33.54 1,224,100
Feb 21, 2024 31.22 32.16 30.68 31.76 31.76 803,600
Feb 20, 2024 32.35 33.14 31.33 31.80 31.80 869,700
Feb 16, 2024 32.40 33.75 32.26 32.90 32.90 1,429,800
Feb 15, 2024 31.91 34.22 31.70 33.02 33.02 1,864,300
Feb 14, 2024 30.84 31.71 29.75 31.29 31.29 2,598,000
Feb 13, 2024 31.15 31.61 29.52 29.98 29.98 2,194,600
Feb 12, 2024 28.75 33.56 28.75 33.40 33.40 2,547,200
Feb 9, 2024 28.45 29.54 28.03 29.05 29.05 923,900
Feb 8, 2024 27.55 28.45 27.35 28.11 28.11 744,100
Feb 7, 2024 27.76 27.85 26.84 27.57 27.57 703,800
Feb 6, 2024 25.86 27.96 25.36 27.88 27.88 1,058,200
Feb 5, 2024 25.23 26.06 24.14 25.93 25.93 1,135,200
Feb 2, 2024 25.46 26.28 24.01 25.92 25.92 1,373,400
Feb 1, 2024 24.56 26.78 24.08 26.43 26.43 1,322,400
Jan 31, 2024 25.58 26.03 24.27 24.40 24.40 1,456,700
Jan 30, 2024 28.10 28.10 25.79 25.84 25.84 1,582,500
Jan 29, 2024 26.05 28.50 24.65 28.29 28.29 2,134,400
Jan 26, 2024 25.23 25.61 24.18 24.29 24.29 839,000
Jan 25, 2024 25.06 25.86 24.77 24.92 24.92 762,500
Jan 24, 2024 25.47 25.69 24.73 24.76 24.76 959,700
Jan 23, 2024 25.25 25.48 24.32 25.00 25.00 4,643,300
Jan 22, 2024 24.02 25.75 23.82 24.76 24.76 1,150,800
Jan 19, 2024 23.46 23.99 22.75 23.69 23.69 748,400
Jan 18, 2024 24.39 24.40 23.08 23.46 23.46 665,800
Jan 17, 2024 24.34 24.78 23.56 24.13 24.13 787,500
Jan 16, 2024 25.28 25.69 24.41 25.10 25.10 902,300
Jan 12, 2024 26.26 27.08 25.48 25.60 25.60 993,200
Jan 11, 2024 26.41 26.66 25.79 26.08 26.08 1,267,000
Jan 10, 2024 27.84 28.05 26.51 27.08 27.08 1,124,100
Jan 9, 2024 27.43 28.54 27.12 27.96 27.96 1,221,700
Jan 8, 2024 25.84 28.10 25.38 27.86 27.86 1,198,800
Jan 5, 2024 25.65 26.23 24.90 26.07 26.07 1,019,500
Jan 4, 2024 25.79 26.44 25.50 26.02 26.02 565,800
Jan 3, 2024 26.80 26.90 25.50 25.82 25.82 776,200
Jan 2, 2024 26.95 28.77 26.07 27.41 27.41 947,400
Dec 29, 2023 29.35 29.50 27.13 27.22 27.22 1,327,400
Dec 28, 2023 29.10 29.89 28.56 29.43 29.43 1,186,100
Dec 27, 2023 30.18 30.62 28.68 29.08 29.08 1,232,200
Dec 26, 2023 29.90 30.40 29.43 29.82 29.82 1,140,200
Dec 22, 2023 28.53 30.09 28.26 29.48 29.48 1,030,100
Dec 21, 2023 28.35 29.18 27.39 28.07 28.07 4,318,900
Dec 20, 2023 29.40 30.05 27.56 27.63 27.63 1,303,100
Dec 19, 2023 27.81 30.09 27.79 29.51 29.51 1,319,300
Dec 18, 2023 28.40 29.01 27.42 27.45 27.45 810,900
Dec 15, 2023 29.39 29.98 28.17 28.42 28.42 1,844,900
Dec 14, 2023 29.30 30.24 28.90 29.79 29.79 1,766,600
Dec 13, 2023 25.73 28.37 25.08 28.28 28.28 1,523,900
Dec 12, 2023 26.58 26.67 25.69 26.04 26.04 913,200
Dec 11, 2023 26.23 26.94 24.99 26.65 26.65 1,381,400
Dec 8, 2023 27.49 28.79 26.29 26.40 26.40 1,779,800
Dec 7, 2023 28.71 29.31 28.31 28.75 28.75 727,700
Dec 6, 2023 28.89 29.86 28.27 28.67 28.67 840,900
Dec 5, 2023 29.10 29.36 28.09 28.25 28.25 727,500
Dec 4, 2023 29.42 30.29 28.32 29.56 29.56 947,100
Dec 1, 2023 27.92 29.61 27.04 29.57 29.57 1,133,600
Nov 30, 2023 29.05 29.51 27.65 28.08 28.08 1,210,600
Nov 29, 2023 30.14 30.21 28.42 28.59 28.59 1,456,400
Nov 28, 2023 29.10 29.90 28.23 29.77 29.77 1,071,400
Nov 27, 2023 29.38 29.40 27.65 29.16 29.16 1,231,400
Nov 24, 2023 29.52 30.47 29.40 29.67 29.67 727,800
Nov 22, 2023 28.68 29.84 28.24 29.47 29.47 1,350,500
Nov 21, 2023 30.19 30.32 27.94 27.95 27.95 1,785,100
Nov 20, 2023 27.83 31.09 27.59 30.76 30.76 3,529,500
Nov 17, 2023 25.06 27.91 24.85 27.47 27.47 2,616,600
Nov 16, 2023 25.26 25.33 24.18 24.79 24.79 1,157,300
Nov 15, 2023 24.75 26.20 24.58 25.15 25.15 1,805,500
Nov 14, 2023 23.69 24.68 22.49 24.55 24.55 2,133,100
Nov 13, 2023 21.17 21.96 18.85 21.94 21.94 3,288,400
Nov 10, 2023 22.30 22.92 21.61 22.16 22.16 1,147,500
Nov 9, 2023 23.18 23.45 22.02 22.21 22.21 1,307,800
Nov 8, 2023 24.71 24.82 22.58 22.90 22.90 1,939,400
Nov 7, 2023 23.73 25.20 23.29 24.99 24.99 1,449,700
Nov 6, 2023 24.78 24.92 23.25 23.30 23.30 1,333,500
Nov 3, 2023 22.20 24.79 21.97 24.49 24.49 2,400,000
Nov 2, 2023 21.33 22.43 21.03 21.44 21.44 1,517,100
Nov 1, 2023 21.39 21.60 20.50 21.04 21.04 1,839,700
Oct 31, 2023 20.58 22.08 19.25 21.14 21.14 3,498,800
Oct 30, 2023 18.70 19.41 18.18 19.11 19.11 1,244,500
Oct 27, 2023 19.75 19.75 18.44 18.62 18.62 1,410,000
Oct 26, 2023 19.51 20.07 19.33 19.59 19.59 1,340,100
Oct 25, 2023 19.27 19.62 18.91 19.34 19.34 1,266,600
Oct 24, 2023 19.54 20.22 19.36 19.53 19.53 1,342,900
Oct 23, 2023 17.45 19.25 16.95 19.10 19.10 2,167,800
Oct 20, 2023 17.76 18.34 16.95 17.69 17.69 2,039,500
Oct 19, 2023 20.40 20.46 17.76 18.36 18.36 2,527,900
Oct 18, 2023 22.06 22.22 20.71 20.80 20.80 893,000
Oct 17, 2023 22.02 22.53 21.73 22.27 22.27 621,900
Oct 16, 2023 22.16 22.43 21.27 22.31 22.31 630,600
Oct 13, 2023 21.33 22.34 20.96 22.26 22.26 744,000
Oct 12, 2023 22.17 22.17 20.90 21.21 21.21 770,700
Oct 11, 2023 22.35 22.99 21.72 22.31 22.31 659,000
Oct 10, 2023 21.93 22.77 21.87 22.28 22.28 614,800
Oct 9, 2023 21.00 22.11 20.81 21.92 21.92 923,500
Oct 6, 2023 21.83 22.19 21.15 21.43 21.43 878,900
Oct 5, 2023 21.41 22.59 21.12 22.26 22.26 1,010,300
Oct 4, 2023 22.47 22.59 21.02 21.54 21.54 965,500
Oct 3, 2023 21.24 22.40 21.02 22.39 22.39 975,300
Oct 2, 2023 24.00 24.00 21.17 21.50 21.50 1,326,400
Sep 29, 2023 24.46 24.68 23.77 24.05 24.05 903,400
Sep 28, 2023 24.25 24.38 23.48 24.02 24.02 679,400
Sep 27, 2023 23.79 24.48 23.46 24.26 24.26 748,400
Sep 26, 2023 22.80 24.28 22.80 23.60 23.60 895,200
Sep 25, 2023 23.62 23.62 22.52 23.01 23.01 796,100
Sep 22, 2023 25.37 25.54 23.74 23.76 23.76 939,800
Sep 21, 2023 25.00 25.12 24.19 24.96 24.96 1,328,400
Sep 20, 2023 24.71 25.92 24.50 25.23 25.23 784,500
Sep 19, 2023 24.27 24.68 23.79 24.50 24.50 589,700
Sep 18, 2023 24.97 25.02 24.19 24.31 24.31 888,600
Sep 15, 2023 25.14 25.40 24.91 25.05 25.05 2,096,800
Sep 14, 2023 25.17 25.46 24.88 25.14 25.14 679,300
Sep 13, 2023 26.00 26.33 24.93 25.03 25.03 1,096,100
Sep 12, 2023 26.25 26.92 26.09 26.18 26.18 839,400
Sep 11, 2023 25.69 26.40 25.57 26.10 26.10 883,700
Sep 8, 2023 25.27 25.56 24.90 25.55 25.55 780,300
Sep 7, 2023 24.27 25.56 24.10 25.15 25.15 1,049,300
Sep 6, 2023 23.81 24.68 23.65 24.66 24.66 787,800
Sep 5, 2023 23.33 23.73 22.93 23.68 23.68 856,400
Sep 1, 2023 23.38 23.90 23.26 23.46 23.46 600,500
Aug 31, 2023 23.49 23.68 23.03 23.18 23.18 758,600
Aug 30, 2023 23.62 23.82 23.36 23.51 23.51 517,800
Aug 29, 2023 23.37 24.14 23.11 23.72 23.72 525,100
Aug 28, 2023 23.41 23.68 23.02 23.43 23.43 343,700
Aug 25, 2023 23.06 23.69 22.88 23.21 23.21 597,500
Aug 24, 2023 23.46 23.46 22.70 23.06 23.06 575,600
Aug 23, 2023 23.40 24.11 23.40 23.50 23.50 694,800
Aug 22, 2023 23.91 24.22 22.99 23.30 23.30 606,900
Aug 21, 2023 23.27 23.98 22.73 23.70 23.70 667,000
Aug 18, 2023 23.08 24.34 22.97 23.34 23.34 772,400
Aug 17, 2023 23.21 23.74 22.84 23.49 23.49 1,104,900
Aug 16, 2023 24.03 24.27 23.19 23.21 23.21 894,600
Aug 15, 2023 25.18 25.23 24.04 24.27 24.27 1,014,500
Aug 14, 2023 25.13 25.31 24.35 25.22 25.22 898,100
Aug 11, 2023 25.10 25.66 25.06 25.55 25.55 578,500
Aug 10, 2023 26.45 26.83 25.18 25.40 25.40 944,000
Aug 9, 2023 26.41 27.08 25.96 26.11 26.11 887,100
Aug 8, 2023 25.52 26.37 25.01 26.25 26.25 1,187,000
Aug 7, 2023 27.10 27.26 25.18 25.54 25.54 1,293,100
Aug 4, 2023 27.41 27.70 27.08 27.12 27.12 585,900
Aug 3, 2023 27.87 27.95 27.20 27.20 27.20 706,000
Aug 2, 2023 28.50 28.73 27.46 28.25 28.25 1,381,900
Aug 1, 2023 30.41 30.50 28.50 28.51 28.51 1,343,500
Jul 31, 2023 31.24 32.09 30.51 30.87 30.87 547,600
Jul 28, 2023 30.39 31.41 30.39 31.38 31.38 851,600
Jul 27, 2023 32.51 32.64 29.77 29.81 29.81 951,000
Jul 26, 2023 32.46 33.16 31.83 32.11 32.11 974,700
Jul 25, 2023 31.73 32.78 31.58 32.46 32.46 728,700
Jul 24, 2023 31.94 32.13 31.38 31.55 31.55 764,600
Jul 21, 2023 31.45 32.11 31.00 32.07 32.07 879,300
Jul 20, 2023 30.90 31.08 30.25 30.98 30.98 873,400
Jul 19, 2023 30.58 31.40 30.43 31.00 31.00 613,100
Jul 18, 2023 30.87 31.23 30.20 30.32 30.32 986,800
Jul 17, 2023 30.80 31.67 30.57 30.82 30.82 1,025,200
Jul 14, 2023 32.38 32.38 30.67 30.86 30.86 989,000
Jul 13, 2023 32.36 32.48 31.75 32.09 32.09 985,500
Jul 12, 2023 32.50 32.73 31.69 32.14 32.14 989,600
Jul 11, 2023 32.33 32.33 31.64 31.96 31.96 735,600
Jul 10, 2023 30.30 32.04 30.06 32.02 32.02 1,433,600
Jul 7, 2023 30.30 30.65 29.94 30.46 30.46 751,000
Jul 6, 2023 31.13 31.27 30.35 30.41 30.41 690,800
Jul 5, 2023 31.94 31.98 31.20 31.84 31.84 733,300
Jul 3, 2023 31.91 32.25 31.72 31.93 31.93 325,300
Jun 30, 2023 32.18 32.32 31.60 31.93 31.93 562,200
Jun 29, 2023 32.82 33.08 31.44 31.81 31.81 808,600
Jun 28, 2023 32.03 33.11 31.60 33.08 33.08 662,700
Jun 27, 2023 32.11 32.32 31.45 32.02 32.02 503,700
Jun 26, 2023 31.77 32.31 31.31 31.97 31.97 570,500
Jun 23, 2023 32.00 32.20 31.22 31.81 31.81 1,292,400
Jun 22, 2023 32.29 32.85 32.07 32.53 32.53 499,200
Jun 21, 2023 32.94 33.09 31.65 32.66 32.66 794,900
Jun 20, 2023 33.22 33.76 32.75 33.33 33.33 792,500
Jun 16, 2023 34.60 34.62 33.31 33.69 33.69 2,563,200
Jun 15, 2023 33.42 34.21 33.21 34.00 34.00 722,500
Jun 14, 2023 33.92 34.25 32.50 33.78 33.78 742,000
Jun 13, 2023 32.84 34.14 32.81 33.81 33.81 826,800
Jun 12, 2023 32.52 34.51 32.39 32.98 32.98 715,200
Jun 9, 2023 34.00 34.00 31.94 32.21 32.21 741,000
Jun 8, 2023 34.17 34.66 32.81 33.45 33.45 491,700
Jun 7, 2023 34.45 35.00 33.74 34.36 34.36 634,300
Jun 6, 2023 33.90 34.90 33.43 34.33 34.33 762,400
Jun 5, 2023 33.89 34.83 33.49 33.94 33.94 474,200
Jun 2, 2023 33.33 34.20 32.57 34.03 34.03 764,700
Jun 1, 2023 31.94 32.79 31.26 32.51 32.51 484,400
May 31, 2023 32.06 33.00 31.20 31.90 31.90 655,500
May 30, 2023 32.80 33.19 31.36 31.90 31.90 605,400
May 26, 2023 32.26 32.69 31.41 32.37 32.37 515,900
May 25, 2023 33.20 33.30 31.61 32.21 32.21 637,100
May 24, 2023 34.14 34.53 33.02 33.38 33.38 686,400
May 23, 2023 35.00 35.61 34.03 34.51 34.51 1,083,300
May 22, 2023 34.61 35.48 34.43 35.15 35.15 989,100
May 19, 2023 35.33 35.71 33.63 34.54 34.54 864,200
May 18, 2023 34.96 35.02 33.65 34.89 34.89 824,800
May 17, 2023 33.88 34.99 33.41 34.96 34.96 1,159,500
May 16, 2023 35.17 35.17 33.43 33.86 33.86 1,081,500
May 15, 2023 33.36 37.47 33.14 35.99 35.99 1,675,100
May 12, 2023 35.18 35.32 33.19 33.33 33.33 886,500
May 11, 2023 35.58 36.25 35.05 35.18 35.18 926,300
May 10, 2023 35.00 36.57 34.09 35.85 35.85 1,106,600
May 9, 2023 32.84 34.90 32.84 34.51 34.51 616,400
May 8, 2023 33.75 33.85 32.44 33.35 33.35 528,000
May 5, 2023 33.94 34.17 33.07 33.64 33.64 866,500
May 4, 2023 31.30 33.46 31.01 33.27 33.27 821,500
May 3, 2023 30.33 32.51 30.16 31.64 31.64 1,525,900
May 2, 2023 30.57 30.57 29.76 30.16 30.16 815,400
May 1, 2023 30.66 31.30 30.33 30.73 30.73 477,900
Apr 28, 2023 30.37 31.33 29.86 30.71 30.71 693,500
Apr 27, 2023 30.64 31.27 30.11 30.50 30.50 773,500

Related Tickers

NTLA Intellia Therapeutics, Inc.
20.76
+3.70%
 
EDIT Editas Medicine, Inc.
5.32
+1.92%
 
VERV Verve Therapeutics, Inc.
6.16
-0.96%
 
PRME Prime Medicine, Inc.
4.4250
+2.91%
 
CRBU Caribou Biosciences, Inc.
3.7100
-1.33%
 
CRSP CRISPR Therapeutics AG
53.91
+0.34%
 
SANA Sana Biotechnology, Inc.
8.72
+2.59%
 
RXRX Recursion Pharmaceuticals, Inc.
8.12
+3.57%
 
DNA Ginkgo Bioworks Holdings, Inc.
0.8601
+10.60%
 
FATE Fate Therapeutics, Inc.
3.8000
-1.81%