BEAM - Beam Therapeutics Inc.
IEX Last Trade
26.72
-0.160 -0.599%
Share volume: 15,925
Last Updated: Fri 27 Dec 2024 07:30:02 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.10%
PREVIOUS CLOSE
CHG
CHG%
$26.88
-0.16
-0.60%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $28.77 | $28.77 | $29.12 | $29.12 | $28.00 | $28.00 | $28.81 | $28.81 | 263,588 | $263,500.00 |
| 12/23/2024 | $29.25 | $29.25 | $29.52 | $29.52 | $28.30 | $28.30 | $28.70 | $28.70 | 747,063 | $747,063.00 |
| 12/20/2024 | $26.90 | $26.90 | $29.20 | $29.20 | $26.74 | $26.74 | $29.01 | $29.01 | 2,744,507 | $2,743,743.00 |
| 12/19/2024 | $25.99 | $25.99 | $27.20 | $27.20 | $24.96 | $24.96 | $26.85 | $26.85 | 1,673,017 | $1,673,017.00 |
| 12/18/2024 | $28.98 | $28.98 | $29.09 | $29.09 | $25.70 | $25.70 | $26.45 | $26.45 | 1,766,456 | $1,766,456.00 |
| 12/17/2024 | $28.92 | $28.92 | $29.53 | $29.53 | $28.34 | $28.34 | $28.58 | $28.58 | 1,542,208 | $1,542,208.00 |
| 12/16/2024 | $28.09 | $28.09 | $29.16 | $29.16 | $27.70 | $27.70 | $28.93 | $28.93 | 907,260 | $907,260.00 |
| 12/13/2024 | $27.81 | $27.81 | $28.29 | $28.29 | $27.02 | $27.02 | $27.93 | $27.93 | 879,040 | $879,040.00 |