Beam Therapeutics Inc (BEAM)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.055 | -4.13725490196 | 25.5 | 25.615 | 22.5 | 1484386 | 23.36315419 | CS |
| 4 | -4.325 | -15.0330205075 | 28.77 | 29.12 | 22.5 | 1162422 | 25.31228303 | CS |
| 12 | 2.095 | 9.37360178971 | 22.35 | 32.29 | 21.46 | 1214677 | 26.18632732 | CS |
| 26 | -1.845 | -7.01787751997 | 26.29 | 34.09 | 21.135 | 1050560 | 26.05493893 | CS |
| 52 | 0.425 | 1.76935886761 | 24.02 | 49.5 | 20.84 | 1230310 | 27.38847757 | CS |
| 156 | -37.605 | -60.6043513296 | 62.05 | 80 | 16.95 | 1115915 | 35.3723019 | CS |
| 260 | 5.255 | 27.3840541949 | 19.19 | 138.5219 | 13 | 944164 | 45.73215533 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 23.44 | 0.04 | 0.17 | 23.86 | 23.95 | 23.23 | 950504 |
| 1737070500 | 23.4 | 0.01 | 0.04 | 23.45 | 23.74 | 22.8 | 896954 |
| 1736984100 | 23.39 | 0.09 | 0.39 | 24.64 | 25.07 | 22.5 | 1691275 |
| 1736897700 | 23.3 | -2.24 | -8.77 | 25.5 | 25.615 | 22.795 | 2398810 |
| 1736811300 | 25.54 | -0.85 | -3.22 | 25.43 | 25.68 | 23.7507 | 1076215 |
| 1736552100 | 26.39 | -0.41 | -1.53 | 25.94 | 27.05 | 25.59 | 1708408 |
| 1736379300 | 26.8 | -0.28 | -1.03 | 26.84 | 27.82 | 25.94 | 1309889 |
| 1736292900 | 27.08 | 0.72 | 2.73 | 27.02 | 28.39 | 26.65 | 1819967 |
| 1736206500 | 26.36 | 0.98 | 3.86 | 25.58 | 27 | 24.76 | 1296854 |
| 1735947300 | 25.38 | 0.68 | 2.75 | 24.9 | 26.2 | 24.6647 | 892389 |
| 1735860900 | 24.7 | -0.1 | -0.40 | 24.82 | 25.015 | 24.1805 | 1190960 |
| 1735688100 | 24.8 | -0.47 | -1.86 | 25.45 | 25.64 | 24.7102 | 649762 |
| 1735601700 | 25.27 | -1.32 | -4.96 | 26.26 | 26.41 | 24.765 | 992592 |
| 1735342500 | 26.59 | -2.11 | -7.35 | 29.11 | 29.11 | 26.42 | 883552 |
| 1735256100 | 28.7 | -0.11 | -0.38 | 28.41 | 29.11 | 27.75 | 577037 |
| 1735077840 | 28.81 | 0.11 | 0.38 | 28.77 | 29.12 | 28 | 263588 |
| 1734996900 | 28.7 | -0.31 | -1.07 | 29.25 | 29.52 | 28.3 | 747048 |
| 1734737700 | 29.01 | 2.16 | 8.04 | 26.9 | 29.2 | 26.735 | 2739822 |
| 1734651300 | 26.85 | 0.4 | 1.51 | 25.99 | 27.2 | 24.96 | 1673016 |
| 1734564900 | 26.45 | -2.13 | -7.45 | 28.98 | 29.09 | 25.7001 | 1766228 |
| 1734478500 | 28.58 | -0.35 | -1.21 | 28.92 | 29.53 | 28.34 | 1542208 |
| 1734392100 | 28.93 | 1 | 3.58 | 28.09 | 29.155 | 27.7 | 907250 |
| 1734132900 | 27.93 | -0.13 | -0.46 | 27.81 | 28.29 | 27.0213 | 878728 |
| 1734046500 | 28.06 | -0.84 | -2.91 | 28.68 | 28.95 | 27.45 | 1056267 |
| 1733960100 | 28.9 | -1.3 | -4.30 | 30.56 | 30.8 | 27.615 | 1392142 |
| 1733873700 | 30.2 | 2.69 | 9.76 | 27.73 | 31 | 27.6 | 2300582 |
| 1733787300 | 27.515 | 0.81 | 3.01 | 27.76 | 28.33 | 26.5428 | 1417296 |
| 1733528100 | 26.71 | 1.39 | 5.49 | 25.63 | 28 | 25.59 | 1030195 |
| 1733441700 | 25.32 | -0.7 | -2.69 | 25.58 | 25.97 | 25.08 | 664552 |
| 1733355300 | 26.02 | 0.04 | 0.15 | 26.03 | 27.12 | 25.68 | 660902 |
| 1733268900 | 25.98 | -2.32 | -8.18 | 27.78 | 27.95 | 25.79 | 804184 |
| 1733182500 | 28.295 | 0.93 | 3.38 | 27.33 | 28.63 | 27 | 1037404 |
| 1732917840 | 27.37 | 0.17 | 0.63 | 27.41 | 28.1 | 26.995 | 568879 |
| 1732750500 | 27.2 | 1.36 | 5.26 | 26.09 | 27.3 | 26.09 | 646643 |
| 1732664100 | 25.84 | -0.81 | -3.04 | 26.47 | 27.19 | 25.09 | 716259 |
| 1732577700 | 26.65 | 1.6 | 6.39 | 25.94 | 26.9 | 25.59 | 1209838 |
| 1732318500 | 25.05 | 1.47 | 6.23 | 23.6 | 25.43 | 23.18 | 1187273 |
| 1732232100 | 23.58 | -0.91 | -3.72 | 24.53 | 24.71 | 23.33 | 1010234 |
| 1732145700 | 24.49 | -0.8 | -3.16 | 25.25 | 25.87 | 24.39 | 1212095 |
| 1732059300 | 25.29 | 1.17 | 4.85 | 23.75 | 25.39 | 23.67 | 1153976 |
| 1731972900 | 24.12 | 0.07 | 0.29 | 24.8 | 25.05 | 23.715 | 1281226 |
| 1731713700 | 24.05 | -2.26 | -8.59 | 26.25 | 26.44 | 23.62 | 2258899 |
| 1731627300 | 26.31 | -1.19 | -4.33 | 27.55 | 27.82 | 26.204 | 918252 |
| 1731540900 | 27.5 | -0.44 | -1.57 | 28.22 | 28.91 | 27.15 | 822497 |
| 1731454500 | 27.94 | -2.41 | -7.94 | 29.69 | 30.655 | 27.38 | 1589929 |
| 1731368100 | 30.35 | 3.29 | 12.16 | 27.58 | 32.29 | 27.5 | 1851722 |
| 1731108900 | 27.06 | 0.96 | 3.68 | 25.88 | 27.38 | 25.6765 | 1265888 |
| 1731022500 | 26.1 | -0.52 | -1.95 | 26.56 | 27.165 | 25.6 | 934888 |
| 1730936100 | 26.62 | 2.69 | 11.24 | 26 | 27.3 | 25.24 | 1927798 |
| 1730849700 | 23.93 | -0.43 | -1.77 | 21.76 | 24.79 | 21.46 | 2298355 |
| 1730763300 | 24.36 | 1.43 | 6.24 | 22.86 | 24.95 | 22.52 | 1388907 |
| 1730500500 | 22.93 | 1.02 | 4.66 | 22.3 | 23.114 | 22.0546 | 778406 |
| 1730414100 | 21.91 | -0.59 | -2.62 | 22.61 | 22.61 | 21.855 | 1127558 |
| 1730327700 | 22.5 | 0.33 | 1.49 | 21.93 | 22.7 | 21.79 | 849782 |
| 1730241300 | 22.17 | -0.18 | -0.81 | 22.35 | 22.4 | 21.85 | 618766 |
| 1730154900 | 22.35 | 0.8 | 3.71 | 21.9 | 22.74 | 21.6801 | 569366 |
| 1729895700 | 21.55 | -0.54 | -2.44 | 22.18 | 22.32 | 21.5 | 1959093 |
| 1729809300 | 22.09 | 0.27 | 1.24 | 22.04 | 22.139 | 21.135 | 927723 |
| 1729722900 | 21.82 | -0.92 | -4.05 | 22.56 | 22.755 | 21.76 | 1394287 |
| 1729636500 | 22.74 | -0.41 | -1.77 | 23 | 23.085 | 22.44 | 969629 |
| 1729550100 | 23.15 | -0.5 | -2.11 | 23.36 | 23.46 | 22.67 | 1025619 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
