Beam Therapeutics Inc (BEAM) Historical Prices & Data

Beam Therapeutics Inc
BEAM
(Nasdaq - US)
Closed
28.66
+0.41 (+1.45%)
in:usd•As of: Dec 06, 2023 15:59 UTC -5
After Market:28.8+0.14 (+0.49%)
Open
28.90
High
29.86
Low
28.34

Beam Therapeutics Inc Historical Rates

Frequency

Daily

From Nov 7, 2023 to Dec 7, 2023

Date	High	Low	Open	Close	% Change
Dec 6, 2023	29.86	28.27	28.89	28.67	-0.76%
Dec 5, 2023	29.36	28.09	29.10	28.25	-2.92%
Dec 4, 2023	30.29	28.32	29.42	29.56	0.48%
Dec 1, 2023	29.61	27.04	27.92	29.57	5.91%
Nov 30, 2023	29.51	27.65	29.05	28.08	-3.34%
Nov 29, 2023	30.21	28.42	30.14	28.59	-5.14%
Nov 28, 2023	29.90	28.23	29.10	29.77	2.30%
Nov 27, 2023	29.40	27.65	29.38	29.16	-0.75%
Nov 24, 2023	30.47	29.40	29.52	29.67	0.51%
Nov 22, 2023	29.84	28.23	28.68	29.47	2.75%
Nov 21, 2023	30.32	27.94	30.19	27.95	-7.42%
Nov 20, 2023	31.09	27.59	27.83	30.76	10.53%
Nov 17, 2023	27.91	24.85	25.06	27.47	9.62%
Nov 16, 2023	25.33	24.18	25.26	24.79	-1.86%
Nov 15, 2023	26.20	24.58	24.75	25.15	1.62%
Nov 14, 2023	24.68	22.49	23.69	24.55	3.63%
Nov 13, 2023	21.96	18.85	21.17	21.94	3.64%
Nov 10, 2023	22.92	21.61	22.30	22.16	-0.63%
Nov 9, 2023	23.45	22.02	23.18	22.21	-4.18%
Nov 8, 2023	24.82	22.58	24.71	22.90	-7.32%
Nov 7, 2023	25.20	23.29	23.73	24.99	5.31%

Highest:31.09

Lowest:18.85

Average:26.94

Difference:4.94

% Change:20.82%

Data Vendor: Xignite Logo

Stocks