Beam Therapeutics Inc (NQ: BEAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	24.40	24.40	23.12	23.41	909,323	-1.09(-4.45%)
Sep 30, 2024	24.94	25.24	24.22	24.50	845,782	-0.55(-2.20%)
Sep 27, 2024	25.60	25.78	24.73	25.05	654,144	-0.07(-0.28%)
Sep 26, 2024	25.19	25.95	24.64	25.12	489,378	+0.62(+2.53%)
Sep 25, 2024	24.76	25.35	24.25	24.50	861,167	-0.27(-1.09%)
Sep 24, 2024	24.74	24.85	24.21	24.77	1,047,186	+0.05(+0.20%)
Sep 23, 2024	25.81	25.82	24.47	24.72	1,034,025	-0.93(-3.63%)
Sep 20, 2024	25.62	26.00	25.28	25.65	1,927,453	-0.39(-1.50%)
Sep 19, 2024	26.66	26.67	25.86	26.04	633,823	+0.53(+2.08%)
Sep 18, 2024	25.34	27.04	24.96	25.51	787,686	-0.07(-0.27%)
Sep 17, 2024	26.13	26.58	25.18	25.58	831,429	-0.04(-0.16%)
Sep 16, 2024	26.39	26.54	25.49	25.62	590,859	-0.68(-2.59%)
Sep 13, 2024	24.88	26.34	24.71	26.30	944,750	+1.90(+7.79%)
Sep 12, 2024	24.23	24.67	23.45	24.40	531,548	+0.28(+1.16%)
Sep 11, 2024	23.65	24.17	23.18	24.12	503,698	+0.47(+1.99%)
Sep 10, 2024	23.37	23.90	23.06	23.65	457,124	+0.25(+1.07%)
Sep 09, 2024	23.32	23.86	23.17	23.40	681,752	+0.09(+0.39%)
Sep 06, 2024	24.29	24.58	23.07	23.31	777,634	-0.87(-3.60%)
Sep 05, 2024	24.22	24.76	23.91	24.18	369,916	+0.10(+0.42%)
Sep 04, 2024	24.32	24.84	23.85	24.08	535,707	-0.32(-1.31%)
Sep 03, 2024	26.34	27.17	24.37	24.40	679,783	-2.28(-8.55%)
Aug 30, 2024	27.04	27.26	26.16	26.68	389,979	-0.16(-0.60%)
Aug 29, 2024	26.39	27.71	26.17	26.84	461,084	+0.79(+3.03%)
Aug 28, 2024	26.03	26.30	25.49	26.05	465,999	-0.24(-0.91%)
Aug 27, 2024	26.91	27.12	25.26	26.29	702,621	-0.82(-3.02%)
Aug 26, 2024	27.17	27.40	26.45	27.11	663,716	+0.30(+1.12%)
Aug 23, 2024	24.87	26.86	24.28	26.81	1,421,479	+2.29(+9.34%)
Aug 22, 2024	25.65	25.65	24.45	24.52	499,623	-0.97(-3.81%)
Aug 21, 2024	24.70	25.73	24.43	25.49	478,638	+0.96(+3.91%)
Aug 20, 2024	25.00	25.41	24.42	24.53	592,587	-0.47(-1.88%)
Aug 19, 2024	24.51	25.70	24.40	25.00	1,309,952	+0.57(+2.33%)
Aug 16, 2024	24.73	25.05	24.02	24.43	603,567	-0.43(-1.73%)
Aug 15, 2024	23.94	25.11	23.90	24.86	722,119	+1.50(+6.42%)
Aug 14, 2024	24.35	24.43	23.22	23.36	707,056	-0.98(-4.03%)
Aug 13, 2024	24.04	24.43	23.68	24.34	521,303	+0.36(+1.50%)
Aug 12, 2024	24.51	24.51	23.72	23.98	808,708	-0.48(-1.96%)
Aug 09, 2024	24.95	25.29	24.15	24.46	522,403	-0.45(-1.81%)
Aug 08, 2024	25.03	25.22	24.38	24.91	524,442	+0.45(+1.84%)
Aug 07, 2024	25.51	25.99	24.37	24.46	1,170,256	-1.06(-4.15%)
Aug 06, 2024	25.65	26.29	24.60	25.52	1,205,116	-0.09(-0.35%)
Aug 05, 2024	24.75	26.59	23.17	25.61	1,499,632	-1.82(-6.64%)
Aug 02, 2024	28.65	28.79	26.55	27.43	1,372,071	-2.88(-9.50%)