BEAM - Beam Therapeutics Inc.
IEX Last Trade
25.255
0.530 2.099%
Share volume: 103,843
Last Updated: Mon 13 Jan 2025 08:29:58 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.44%
PREVIOUS CLOSE
CHG
CHG%
$24.72
0.53
2.14%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/13/2025 | $25.43 | $25.43 | $25.68 | $25.68 | $23.75 | $23.75 | $25.54 | $25.54 | 1,076,145 | $1,076,145.00 |
| 01/10/2025 | $25.94 | $25.94 | $27.05 | $27.05 | $25.59 | $25.59 | $26.39 | $26.39 | 1,708,522 | $1,708,522.00 |
| 01/08/2025 | $26.84 | $26.84 | $27.82 | $27.82 | $25.94 | $25.94 | $26.80 | $26.80 | 1,309,891 | $1,309,891.00 |
| 01/07/2025 | $27.02 | $27.02 | $28.39 | $28.39 | $26.65 | $26.65 | $27.08 | $27.08 | 1,820,812 | $1,820,812.00 |
| 01/06/2025 | $25.58 | $25.58 | $27.00 | $27.00 | $24.76 | $24.76 | $26.36 | $26.36 | 1,297,199 | $1,297,199.00 |
| 01/03/2025 | $24.90 | $24.90 | $26.20 | $26.20 | $24.66 | $24.66 | $25.38 | $25.38 | 892,489 | $892,489.00 |
| 01/02/2025 | $24.82 | $24.82 | $25.02 | $25.02 | $24.18 | $24.18 | $24.70 | $24.70 | 1,191,870 | $1,191,870.00 |
| 12/31/2024 | $25.45 | $25.45 | $25.64 | $25.64 | $24.71 | $24.71 | $24.80 | $24.80 | 650,029 | $650,029.00 |