Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Beam Therapeutics Inc | BEAM | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.41 | 1.80% | 23.13 | 06:01:55 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 23.64 | 22.94 | 24.60 | 23.12 | 22.72 |
BEAM Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 21.67 | 24.60 | 21.01 | 21.77 | 1,240,753 | 1.46 | 6.74% |
| 1 Month | 28.51 | 29.34 | 20.84 | 24.53 | 1,656,519 | -5.38 | -18.87% |
| 3 Months | 28.45 | 49.50 | 20.84 | 31.81 | 1,553,613 | -5.32 | -18.70% |
| 6 Months | 22.20 | 49.50 | 18.8501 | 29.23 | 1,470,668 | 0.93 | 4.19% |
| 1 Year | 30.33 | 49.50 | 16.95 | 28.37 | 1,198,891 | -7.20 | -23.74% |
| 3 Years | 82.95 | 138.5219 | 16.95 | 47.27 | 1,023,929 | -59.82 | -72.12% |
| 5 Years | 19.19 | 138.5219 | 13.00 | 49.86 | 915,979 | 3.94 | 20.53% |
BEAM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 22.72 | 0.98 | 4.51% | 22.08 | 23.0565 | 22.00 | 1,102,661 |
| 02 May 2024 | 21.74 | 0.52 | 2.45% | 21.27 | 22.83 | 21.01 | 1,498,108 |
| 01 May 2024 | 21.22 | -0.83 | -3.76% | 21.56 | 21.905 | 21.075 | 1,448,016 |
| 30 Apr 2024 | 22.05 | 0.67 | 3.13% | 21.75 | 22.68 | 21.52 | 912,349 |
| 27 Apr 2024 | 21.38 | -0.22 | -1.02% | 21.67 | 21.95 | 21.11 | 1,242,631 |
| 26 Apr 2024 | 21.60 | -1.14 | -5.01% | 21.77 | 21.94 | 20.84 | 1,697,875 |
| 25 Apr 2024 | 22.74 | -0.73 | -3.11% | 23.56 | 23.85 | 22.63 | 1,109,938 |
| 24 Apr 2024 | 23.47 | -0.63 | -2.61% | 24.04 | 25.4699 | 23.44 | 1,399,764 |
| 23 Apr 2024 | 24.10 | 0.20 | 0.84% | 24.27 | 24.27 | 23.205 | 2,434,612 |
| 20 Apr 2024 | 23.90 | -0.41 | -1.69% | 24.11 | 24.94 | 23.64 | 4,536,934 |
| 19 Apr 2024 | 24.31 | 0.00 | 0.00% | 24.19 | 24.78 | 24.05 | 1,714,198 |
| 18 Apr 2024 | 24.31 | -1.39 | -5.41% | 26.06 | 26.14 | 24.14 | 1,443,186 |
| 17 Apr 2024 | 25.70 | 0.00 | 0.00% | 25.23 | 25.90 | 24.92 | 1,648,177 |
| 16 Apr 2024 | 25.70 | -0.23 | -0.89% | 26.20 | 26.415 | 25.14 | 2,234,271 |
| 13 Apr 2024 | 25.93 | -1.34 | -4.91% | 27.00 | 27.00 | 25.52 | 1,299,150 |
| 12 Apr 2024 | 27.27 | 0.21 | 0.78% | 27.49 | 27.515 | 26.67 | 1,069,231 |
| 11 Apr 2024 | 27.06 | -2.26 | -7.71% | 27.585 | 27.6899 | 26.69 | 3,233,570 |
| 10 Apr 2024 | 29.32 | 0.51 | 1.77% | 28.86 | 29.34 | 28.20 | 776,276 |
| 09 Apr 2024 | 28.81 | 0.61 | 2.16% | 28.36 | 28.86 | 28.01 | 850,406 |
| 06 Apr 2024 | 28.20 | -0.83 | -2.86% | 28.51 | 28.74 | 28.03 | 1,479,020 |
| 05 Apr 2024 | 29.03 | -0.65 | -2.19% | 29.75 | 30.12 | 28.90 | 944,258 |
| 04 Apr 2024 | 29.68 | -0.87 | -2.85% | 30.18 | 30.72 | 29.59 | 1,164,900 |
